Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-13	T	RIT	17.37	17.48	17.23	17.39	0.10	21,761	73	17.35	17.56	7,686	12,400	100	300	4	1,100				102			1
2026-02-12	T	RIT	17.65	17.65	17.26	17.31	-0.21	116,817	319	17.23	17.37	8,062	57,600	3,600	2,800	590	27,100	4,350			9,175		2,400	108
2026-02-11	T	RIT	17.76	17.76	17.47	17.52	-0.14	66,586	287	17.41	17.61	8,926	32,100	3,764	1,800	229	7,200	2,122			3,943		5,300	117
2026-02-10	T	RIT	17.65	17.77	17.61	17.66	0.07	101,837	324	17.59	17.79	14,632	56,800	800	1,155	139	18,000	1,405			4,115		3,100	31
2026-02-09	T	RIT	17.55	17.61	17.51	17.59	0.01	93,347	270	17.51	17.70	14,903	58,742	3,829	1,200	606	9,300	90			2,259		1,700	51
2026-02-06	T	RIT	17.58	17.71	17.53	17.58	-0.03	93,339	362	17.54	17.65	31,232	33,100	4,100	1,300	285	11,100	3,500			3,058		4,300	196
2026-02-05	T	RIT	17.50	17.66	17.50	17.61	0.03	58,519	268	17.56	17.69	22,800	16,603	1,800	1,300	514	7,800	555			2,520		3,200	136
2026-02-04	T	RIT	17.39	17.71	17.39	17.58	0.30	107,192	291	17.46	17.65	19,236	56,769	3,428	2,500	512	16,005	2,545			2,335		3,200	5
2026-02-03	T	RIT	17.49	17.51	17.28	17.34	-0.12	172,043	389	17.23	17.48	11,753	72,912	5,900	3,400	338	58,100	4,124			8,972		4,400	226
2026-02-02	T	RIT	17.42	17.48	17.36	17.42	0.10	76,892	317	17.37	17.50	16,392	29,787	7,100	1,700	694	11,200	1,360			3,867		3,300	35
2026-01-30	T	RIT	17.26	17.325	17.18	17.31		143,886	274	17.26	17.39	29,433	87,166	3,800	800	560	16,400	1,560			1,714		1,100	419
2026-01-29	T	RIT	17.20	17.36	17.12	17.31	0.13	67,749	278	17.25	17.44	27,277	14,889	6,800	300	416	100	838			13,113		3,300	216
2026-01-28	T	RIT	17.23	17.33	17.18	17.18	-0.06	151,355	334	17.16	17.37	24,263	84,958	3,300	2,500	533	27,100	2,350			2,838		2,600	8
2026-01-27	T	RIT	17.37	17.41	17.24	17.24	-0.13	53,860	256	17.15	17.40	17,354	17,256	2,240	100	541	6,700	671			3,361		4,200	55
2026-01-26	T	RIT	17.63	17.63	17.34	17.35	-0.26	60,605	254	17.28	17.44	14,172	25,200	2,500	181	301	11,000	1,000			1,778		3,900	297
2026-01-23	T	RIT	17.58	17.65	17.49	17.62	0.08	304,428	373	17.53	17.63	55,445	61,960	3,600	5,900	135	166,700	5,100			1,894		2,900	25
2026-01-22	T	RIT	17.46	17.67	17.46	17.54	0.07	81,831	283	17.41	17.59	32,309	29,700	3,040	1,000	525	6,900	1,000			1,978		4,600	26
2026-01-21	T	RIT	17.58	17.58	17.43	17.45	-0.05	79,094	288	17.33	17.61	18,223	44,221	2,870	1,887	422	3,900	800			2,302		3,500	17
2026-01-20	T	RIT	17.55	17.64	17.49	17.49	-0.15	100,916	311	17.45	17.56	17,508	64,567	2,400	400	287	6,700	1,000			3,127		4,000	357
2026-01-19	T	RIT	17.67	17.70	17.63	17.63	-0.13	69,328	283	17.54	17.82	20,596	28,740	4,000		371	6,700	1,500			3,314		3,300	64
2026-01-16	T	RIT	17.60	17.82	17.60	17.76	0.155	60,302	285	17.71	17.82	17,020	26,594	1,400	2,887	563	3,600	406			2,772		4,100	12
2026-01-15	T	RIT	17.60	17.67	17.60	17.605	0.035	1,008,724	1,360	17.60	17.67	261,793	512,500	17,300	24,400	371	92,600	29,620			45,086		19,000	145
2026-01-14	T	RIT	17.53	17.73	17.53	17.58	-0.02	39,979	225	17.53	17.65	9,996	16,110	1,800	500	107	5,100	167			2,004		3,000	66
2026-01-13	T	RIT	17.53	17.70	17.52	17.61	0.03	735,620	529	17.54	17.65	83,902	607,614	9,336	1,300	791	20,600	4,776			2,818		3,500	58
2026-01-12	T	RIT	17.47	17.60	17.39	17.58	0.13	44,933	245	17.58	17.68	8,272	20,836	2,020	1,600	501	3,500	670			1,881		4,400	13
2026-01-09	T	RIT	17.30	17.50	17.30	17.45	0.11	63,861	285	17.41	17.50	17,151	26,210	1,700	1,500	556	8,300	1,400			2,787		3,100	170
2026-01-08	T	RIT	17.11	17.39	17.11	17.37	0.17	128,068	310	17.29	17.48	26,230	83,770	1,400		500	8,000				2,734		4,600	66
2026-01-07	T	RIT	17.06	17.33	17.06	17.17	0.02	78,492	310	17.12	17.33	19,220	33,400	7,000	1,600	123	7,085	727			2,358		5,400	328
2026-01-06	T	RIT	17.06	17.20	17.06	17.13	0.04	461,859	315	17.06	17.20	10,025	426,106	2,409	500	490	14,300				2,587		4,300	198
2026-01-05	T	RIT	16.80	17.22	16.80	17.09	0.34	98,524	370	17.06	17.17	32,622	45,800	3,105	500	722	8,300	733			2,288		3,400	145
2026-01-02	T	RIT	16.66	16.99	16.66	16.75	0.04	155,121	359	16.70	16.80	77,282	48,450	4,662	2,100	318	13,200	5,290			1,851		1,300
2025-12-31	T	RIT	16.64	16.72	16.60	16.72	0.08	19,012	111	16.69	16.72	3,599	10,010	432	300	110	800	705			875		1,800	104
2025-12-30	T	RIT	16.64	16.70	16.63	16.63	0.03	61,011	195	16.54	16.82	17,115	32,000	305	1,971	419	5,300	100			1,689		1,700	66
2025-12-29	T	RIT	16.57	16.65	16.56	16.60	0.06	149,112	242	16.49	16.77	18,216	113,934	1,000	200	468	8,900	1,200			2,030		2,500	166
2025-12-24	T	RIT	16.63	16.64	16.52	16.53	-0.06	179,019	158	16.42	16.62	8,965	157,392	2,800	600	159	5,350	1,800			664		500	34
2025-12-23	T	RIT	16.73	16.73	16.58	16.59	-0.15	43,185	159	16.53	16.73	11,585	20,300	1,300	1,400	188	3,900	1,865			896		1,100	101
2025-12-22	T	RIT	16.67	16.84	16.67	16.73	-0.02	76,541	279	16.66	16.81	15,450	43,531	3,000	1,200	278	6,700	753			1,925		3,100	42
2025-12-19	T	RIT	16.75	16.82	16.74	16.74	-0.04	251,639	447	16.68	16.89	118,275	75,601	5,194	1,446	605	23,100	1,400			17,589		6,300	88
2025-12-18	T	RIT	16.61	16.82	16.61	16.78	0.20	92,057	274	16.73	16.85	21,642	27,900	5,000	1,500	469	6,300	22,221			2,751		3,600	39
2025-12-17	T	RIT	16.42	16.62	16.42	16.62	0.10	97,928	252	16.43	16.65	38,126	38,966	2,500	1,100	149	9,100	1,600			3,665		2,200	55
2025-12-16	T	RIT	16.36	16.57	16.36	16.52	0.05	181,352	284	16.34	16.68	22,113	137,106	4,300	800	361	11,300	1,600			1,330		1,600	274
2025-12-15	T	RIT	16.34	16.50	16.34	16.47	0.13	1,347,318	546	16.43	16.50	158,690	1,116,476	4,185	5,100	97	37,700	5,190			11,516		7,500	28
2025-12-12	T	RIT	16.23	16.43	16.23	16.34	0.09	52,758	210	16.33	16.39	13,838	24,704	2,500		491	7,175				1,060		2,200	60
2025-12-11	T	RIT	16.32	16.34	16.23	16.25	-0.05	75,873	267	16.19	16.31	18,979	34,300	2,010	3,500	275	9,300	3,015			1,711		1,800	13
2025-12-10	T	RIT	16.26	16.40	16.26	16.30	0.02	58,477	223	16.25	16.39	16,610	24,482	5,700	1,300	110	5,300	1,511			1,607		1,500	23
2025-12-09	T	RIT	16.24	16.36	16.24	16.28	0.03	63,395	214	16.25	16.37	15,258	32,086	2,202	1,600	220	6,800	580			2,275		1,300
2025-12-08	T	RIT	16.24	16.30	16.19	16.265	-0.045	35,397	207	16.19	16.29	2,139	20,836	1,600	2,300	500	3,125	750			2,160		1,200	144
2025-12-05	T	RIT	16.30	16.34	16.28	16.31	-0.03	40,763	181	16.28	16.46	10,979	11,242	2,400	1,554	340	3,400	1,400			6,055		2,700	36
2025-12-04	T	RIT	16.37	16.46	16.34	16.34	-0.07	139,230	276	16.26	16.47	36,027	51,371	8,520	6,100	525	31,041	1,310			942		3,100
2025-12-03	T	RIT	16.50	16.54	16.37	16.41	-0.06	308,554	298	16.37	16.51	25,433	48,760	4,600	1,321	516	221,720				2,229		2,300	98
2025-12-02	T	RIT	16.48	16.51	16.42	16.45	-0.05	59,283	237	16.45	16.49	7,742	29,600	5,500	2,600	408	8,300	900			2,014		1,500	163
2025-12-01	T	RIT	16.56	16.63	16.49	16.505	-0.185	505,469	267	16.48	16.53	32,058	443,339	6,059	1,100	239	16,500	859			1,720		2,600	109
2025-11-28	T	RIT	16.61	16.72	16.54	16.70	0.09	65,287	198	16.54	16.74	3,723	34,686	3,930	7,200	136	6,100	3,700			3,290		1,400	307
2025-11-27	T	RIT	16.68	16.68	16.53	16.61	0.01	69,697	258	16.61	16.73	17,005	22,592	8,400	5,500	305	4,700	4,200			4,181		2,000	329
2025-11-26	T	RIT	16.55	16.63	16.54	16.56	0.015	134,735	253	16.55	16.64	5,748	42,598	5,627	2,100	46	73,134	1,060			1,403		2,600	95
2025-11-25	T	RIT	16.57	16.66	16.54	16.545	0.065	75,995	245	16.50	16.62	8,788	36,000	3,900	400	537	18,400	1,796			2,042		3,000	93
2025-11-24	T	RIT	16.57	16.57	16.44	16.48	-0.11	65,547	212	16.44	16.57	8,542	34,996	3,400	200	251	13,400				1,773		2,000	190
2025-11-21	T	RIT	16.38	16.63	16.38	16.59	0.20	69,999	258	16.51	16.63	13,863	28,826	8,404	3,900	476	5,400	3,574			2,440		2,200	77
2025-11-20	T	RIT	16.50	16.60	16.39	16.39	-0.18	135,511	326	16.37	16.52	32,603	39,000	5,300	3,900	413	42,995	3,900			1,682		4,400	254
2025-11-19	T	RIT	16.55	16.67	16.52	16.535	-0.085	42,643	202	16.45	16.55	3,916	23,815	1,710	100	208	8,500	95			930		1,800	104
2025-11-18	T	RIT	16.46	16.65	16.46	16.62	0.15	103,678	295	16.57	16.66	9,351	50,550	7,500	3,900	212	19,220	2,787			6,977		2,300	187
2025-11-17	T	RIT	16.54	16.63	16.43	16.47	-0.09	40,663	249	16.41	16.59	4,001	17,822	2,330	2,000	626	7,300	634			2,043		3,400	57