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	V-TSX-V	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
2026-08-18	V	RRI	0.39	0.39	0.355	0.355	-0.025	89,629	36	0.34	0.375	50,000	12,000	16,500	6,000	364	500	4,000			25
2026-08-17	V	RRI	0.40	0.40	0.38	0.38	-0.02	159,064	60	0.375	0.38	94,752	7,500	1,000	15,500			25,500			998		7,000	6,500
2026-08-14	V	RRI	0.39	0.40	0.39	0.40	0.01	62,531	34	0.39	0.40	54,918	6,000		500						63		1,000
2026-08-13	V	RRI	0.375	0.39	0.375	0.39	0.025	105,379	43	0.36	0.395	62,500	8,500	4,000	14,000			5,500			1,439		4,500	4,500
2026-08-12	V	RRI	0.38	0.39	0.365	0.365	-0.015	35,561	12	0.36	0.38	7,500	5,700		3,500			18,500			361
2026-08-11	V	RRI	0.37	0.39	0.37	0.38	0.01	82,883	29	0.36	0.38	6,733	6,000	3,000	52,000			1,500					13,500
2026-08-10	V	RRI	0.38	0.39	0.36	0.39		173,564	63	0.36	0.395	55,039	59,000	1,500	11,000			15,500			12,102		9,500	9,000
2026-08-07	V	RRI	0.39	0.39	0.375	0.39	0.02	20,763	16	0.375	0.395	2,950			13,500			1,000			500		1,000	1,000
2026-08-06	V	RRI	0.37	0.38	0.365	0.38		19,186	14	0.35	0.38	12,903	50		1,500						398		4,000
2026-08-05	V	RRI	0.37	0.39	0.365	0.38	0.01	226,947	67	0.355	0.38	166,280	11,000		4,000			39,500			1,009		4,500
2026-08-04	V	RRI	0.37	0.375	0.365	0.37	-0.005	72,325	31	0.36	0.37	30,208	3,505	500	1,000			1,500			511		35,000
2026-07-31	V	RRI	0.375	0.375	0.37	0.375	0.015	213,840	38	0.35	0.375	135,500	5	7,000	12,000	200		55,000			1,501		2,000
2026-07-30	V	RRI	0.375	0.375	0.355	0.375	-0.005	242,703	60	0.35	0.375	55,100	19,000	24,500	41,500	184	6,500	54,500			258		40,500
2026-07-29	V	RRI	0.385	0.39	0.375	0.38	-0.005	80,746	40	0.355	0.38	25,601	5,500	4,500	9,500						645		34,500
2026-07-28	V	RRI	0.40	0.41	0.37	0.385	-0.025	111,368	59	0.385	0.395	49,785	11,500	4,000	11,000			3,000			100		31,500
2026-07-27	V	RRI	0.40	0.43	0.39	0.41	-0.02	137,931	64	0.38	0.41	87,160	9,300	3,500	1,500		500	18,500			2,850		13,500	500
2026-07-24	V	RRI	0.395	0.43	0.395	0.43	0.045	693,502	182	0.405	0.43	414,452	67,600	8,700	75,000		19,000	17,500			827		45,500	43,000
2026-07-23	V	RRI	0.385	0.395	0.37	0.395	0.02	132,840	49	0.37	0.395	49,777	16,260	5,500	24,500		1,000	1,500			1,163		10,500	22,000
2026-07-22	V	RRI	0.34	0.405	0.34	0.375	0.025	720,334	178	0.375	0.41	436,005	39,600	44,250	49,000	200	2,500	64,500			5,583		32,500	46,000
2026-07-21	V	RRI	0.365	0.365	0.335	0.35	-0.015	126,123	55	0.35	0.365	48,750	10,000		17,500		18,000	5,000			10,035		14,500	2,000
2026-07-20	V	RRI	0.32	0.3725	0.305	0.365	0.05	514,190	128	0.33	0.375	436,700	37,800	3,000	10,500		12,000				1,236		12,500
2026-07-17	V	RRI	0.28	0.33	0.28	0.33	0.03	120,015	37	0.28	0.33	83,144	13,500	5,500	2,500			15,000			207
2026-07-16	V	RRI	0.29	0.30	0.27	0.30	0.015	96,630	25	0.28	0.31	63,450	3,500		10,000			10,000					2,000	7,000
2026-07-15	V	RRI	0.28	0.285	0.265	0.285	0.015	49,679	20	0.28	0.29	44,000	2,000	1,000			500				111		1,500	500
2026-07-14	V	RRI	0.28	0.28	0.27	0.27	0.01	40,723	29	0.26	0.27	13,917	2,300		500	400	1,000	22,000			306
2026-07-13	V	RRI	0.28	0.28	0.26	0.26	-0.005	153,392	56	0.26	0.28	32,000	27,000	44,000	14,000		14,500	19,500			2,392
2026-07-10	V	RRI	0.275	0.28	0.255	0.27	-0.005	163,025	43	0.255	0.27	85,720	31,000	13,500	500			16,500			1,453		14,000
2026-07-09	V	RRI	0.27	0.275	0.27	0.275	0.005	82,787	18	0.25	0.275	76,016	4,500								271		2,000
2026-07-08	V	RRI	0.275	0.275	0.26	0.27	-0.005	65,635	19	0.25	0.275	45,000	3,000		500						134		17,000
2026-07-07	V	RRI	0.265	0.275	0.265	0.275	0.005	87,029	32	0.24	0.275	45,500	5,000	2,500	7,000			1,500					19,000	6,160
2026-07-06	V	RRI	0.27	0.27	0.27	0.27	0.01	13,076	8	0.24	0.27	2,000	1,500		3,500			5,000					500	500
2026-07-03	V	RRI				0.26				0.24	0.27
2026-07-02	V	RRI	0.27	0.27	0.26	0.27	0.02	12,754	15	0.24	0.27	8,000	1,000		1,000			500					500
2026-06-30	V	RRI	0.26	0.27	0.24	0.24	-0.01	96,106	40	0.24	0.27	52,504	7,500	1,000	13,000			9,000			4,731		7,500
2026-06-29	V	RRI	0.24	0.25	0.24	0.25		64,970	13	0.24	0.25	4,370	2,000	10,000	5,000			3,000			100		40,500
2026-06-26	V	RRI	0.26	0.26	0.24	0.25	0.005	52,451	19	0.24	0.25	9,500	12,000	1,000	5,500						3,450		21,000
2026-06-25	V	RRI	0.265	0.265	0.24	0.24		33,801	17	0.24	0.275	15,000	1,000		9,000		8,000	500			301
2026-06-24	V	RRI	0.25	0.255	0.24	0.24	-0.01	42,085	18	0.24	0.275	24,500	1,500	8,000	5,500								2,500
2026-06-23	V	RRI	0.255	0.255	0.25	0.255	0.005	55,500	17	0.24	0.26	35,000	5,500		7,500			5,000					2,500
2026-06-22	V	RRI	0.27	0.27	0.25	0.25	-0.02	216,790	30	0.25	0.28	182,042	6,500		20,000	200		500			548		7,000
2026-06-19	V	RRI	0.275	0.275	0.27	0.275		38,200	9	0.27	0.28	25,200	1,000					3,000					9,000
2026-06-18	V	RRI	0.275	0.275	0.27	0.275	0.005	14,826	13	0.27	0.28	11,075	3,500								250
2026-06-17	V	RRI	0.28	0.285	0.25	0.27	-0.01	146,502	32	0.27	0.29	63,500	2,000	10,000	27,500			20,000					9,500	14,000
2026-06-16	V	RRI	0.28	0.28	0.28	0.28	0.01	23,726	22	0.275	0.29	11,601	10,000					1,500			125		500
2026-06-15	V	RRI	0.26	0.28	0.26	0.28	0.01	49,412	16	0.26	0.28	8,412	3,500	12,500	9,500			15,500
2026-06-12	V	RRI	0.275	0.28	0.26	0.27	-0.005	79,337	34	0.26	0.28	47,187	12,200		9,500			150			200		1,500	8,000
2026-06-11	V	RRI	0.26	0.29	0.26	0.28	0.02	26,690	12	0.25	0.28	20,500			5,500		500				190
2026-06-10	V	RRI	0.27	0.27	0.255	0.255	-0.005	103,500	14	0.25	0.30	90,500	8,500										4,500
2026-06-09	V	RRI	0.305	0.305	0.26	0.26	-0.03	256,900	49	0.26	0.30	178,000	20,500		41,000		1,500	5,500					10,000
2026-06-08	V	RRI	0.29	0.30	0.28	0.29	-0.02	164,939	48	0.26	0.305	134,500	10,000		1,000		2,000				16		16,500
2026-06-05	V	RRI	0.27	0.31	0.27	0.27	-0.01	40,400	21	0.27	0.295	8,400	2,500		8,500			8,500			11,500			1,000
2026-06-04	V	RRI	0.27	0.30	0.26	0.28	0.02	137,259	32	0.26	0.30	95,000	7,000		19,000			9,000			500		1,500	5,000
2026-06-03	V	RRI	0.28	0.28	0.26	0.26	-0.02	99,501	31	0.26	0.28	87,500	6,000		2,000			500			500		2,500
2026-06-02	V	RRI	0.28	0.305	0.28	0.305	0.005	11,751	8	0.28	0.32	4,001	2,500			250	500	1,000			3,500
2026-06-01	V	RRI	0.27	0.325	0.27	0.30	0.02	418,439	105	0.28	0.305	119,200	27,000	45,000	55,000		7,500	78,500			16,260		48,000	20,000
2026-05-29	V	RRI	0.27	0.28	0.255	0.28		83,091	18	0.28	0.30	53,363	1,500		7,500		500	9,000			228		5,000	6,000
2026-05-28	V	RRI	0.28	0.29	0.27	0.28	0.015	69,406	46	0.27	0.28	23,525	5,300	2,000	3,000		7,500	2,000			1,300		21,500	1,500
2026-05-27	V	RRI	0.26	0.285	0.255	0.265	0.01	173,823	25	0.26	0.30	132,880	2,000		5,500			20,000					7,500	4,000
2026-05-26	V	RRI	0.255	0.26	0.255	0.255	0.005	288,658	40	0.25	0.30	259,986	1,500		14,000			4,000					6,500	2,672
2026-05-25	V	RRI	0.26	0.26	0.25	0.25		44,095	11	0.245	0.26	7,000	4,500	15,000	10,000			7,500			18
2026-05-22	V	RRI	0.25	0.27	0.25	0.27	0.02	45,690	13	0.25	0.295	10,000	23,018	139	2,500						10,033
2026-05-21	V	RRI	0.25	0.265	0.24	0.25	-0.02	24,878	20	0.25	0.30	12,878	1,000		10,500								500
2026-05-20	V	RRI	0.255	0.27	0.255	0.27	0.015	30,633	21	0.25	0.30	12,633	5,000		9,500			1,500			1,000			500
2026-05-19	V	RRI	0.30	0.325	0.255	0.255	-0.045	241,101	57	0.25	0.30	142,100	6,500	10,800	51,000			19,000			6,000		4,500