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
2026-06-12	V	RVG	0.74	0.75	0.70	0.73	-0.01	1,083,501	771	0.70	0.75	374,065	162,620	164,500	159,500	19,900	29,000	108,500			14,938		16,000	9,150
2026-06-11	V	RVG	0.68	0.74	0.66	0.71	0.03	1,879,938	830	0.68	0.77	653,173	190,079	119,500	411,500	73,520	61,000	156,000			54,857		131,000	14,000
2026-06-10	V	RVG	0.68	0.69	0.67	0.68	-0.02	1,016,837	751	0.67	0.69	322,153	188,015	77,000	163,500	21,500	67,000	89,250			8,536		37,500	21,500
2026-06-09	V	RVG	0.75	0.75	0.67	0.69	-0.03	1,434,478	984	0.70	0.77	421,987	180,730	131,500	277,500	28,400	58,000	224,000			32,544		37,500	5,666
2026-06-08	V	RVG	0.72	0.74	0.71	0.72	-0.01	623,055	391	0.71	0.74	246,823	55,400	69,000	75,500	24,200	13,000	60,500			6,948		42,500	11,600
2026-06-05	V	RVG	0.76	0.77	0.71	0.71	-0.08	1,300,653	770	0.71	0.79	543,135	168,305	60,500	238,000	47,800	50,000	101,500			19,271		44,500	6,873
2026-06-04	V	RVG	0.82	0.82	0.78	0.79	-0.01	400,958	258	0.78	0.85	184,402	29,010	21,666	71,000	42,100	9,000	22,500			407		10,000	1,500
2026-06-03	V	RVG	0.80	0.82	0.79	0.79	-0.02	666,625	345	0.79	0.85	410,187	63,853	12,500	60,500	36,000	31,500	22,000			8,920		5,000	6,000
2026-06-02	V	RVG	0.85	0.85	0.80	0.81	-0.03	396,944	288	0.80	0.85	177,689	71,660	21,750	48,500	16,900	6,000	23,000			3,799		17,500	1,500
2026-06-01	V	RVG	0.82	0.855	0.81	0.84		546,398	436	0.83	0.86	211,822	61,777	24,500	137,000	12,850	9,000	59,000			4,944		4,000	2,500
2026-05-29	V	RVG	0.84	0.85	0.81	0.84	0.01	672,006	527	0.83	0.85	292,108	81,500	6,500	137,000	25,998	34,500	29,000			13,667		21,000	6,500
2026-05-28	V	RVG	0.83	0.85	0.79	0.83	0.01	1,041,564	709	0.82	0.85	455,266	114,300	120,500	86,000	47,330	67,000	58,000			33,693		22,500	21,900
2026-05-27	V	RVG	0.82	0.85	0.81	0.82	-0.02	1,180,541	868	0.80	0.85	542,154	117,334	69,166	127,000	53,325	111,000	49,000			43,866		30,500	9,000
2026-05-26	V	RVG	0.86	0.86	0.82	0.85	-0.04	543,602	343	0.82	0.91	304,399	25,395	13,000	97,500	17,700	10,500	41,594			5,637		14,500	6,000
2026-05-25	V	RVG	0.86	0.91	0.84	0.89	0.03	1,376,070	590	0.86	0.91	732,087	196,534	26,000	255,500	19,705	29,500	55,000			6,992		13,000	40,500
2026-05-22	V	RVG	0.78	0.87	0.78	0.87	0.11	3,899,163	1,480	0.86	0.87	1,312,723	1,017,446	280,350	740,500	60,275	58,500	154,000			23,076		167,500	62,000
2026-05-21	V	RVG	0.79	0.79	0.74	0.76	-0.02	584,586	310	0.76	0.78	258,295	77,750	14,000	137,500	27,407	6,500	50,000			4,296		4,000
2026-05-20	V	RVG	0.76	0.79	0.75	0.79	0.03	913,941	467	0.77	0.80	422,855	86,636	44,000	112,000	28,157	29,500	74,000			8,659		29,000	8,000
2026-05-19	V	RVG	0.81	0.81	0.75	0.75	-0.06	1,721,057	827	0.75	0.78	790,636	201,215	88,500	286,500	45,610	55,000	120,000			33,817		57,500	27,900
2026-05-15	V	RVG	0.82	0.85	0.80	0.82	-0.03	883,826	526	0.80	0.83	354,175	59,378	42,000	210,000	43,820	35,000	75,500			15,974		36,500	7,500
2026-05-14	V	RVG	0.87	0.89	0.85	0.87	-0.01	698,085	337	0.84	0.87	396,267	55,661	26,500	88,500	32,900	51,500	17,000			9,680		8,500	6,500
2026-05-13	V	RVG	0.90	0.90	0.85	0.88		843,421	659	0.86	0.90	375,043	146,461	101,379	111,000	42,335	8,500	14,500			19,932		6,000	7,000
2026-05-12	V	RVG	0.90	0.90	0.87	0.87	-0.03	1,581,599	792	0.87	0.89	668,307	328,788	91,500	248,000	103,760	44,500	18,000			12,571		32,000	17,500
2026-05-11	V	RVG	0.90	0.92	0.88	0.90	0.02	1,437,880	679	0.89	0.92	345,506	560,914	89,700	311,500	25,390	24,000	39,000			15,605		9,000	2,500
2026-05-08	V	RVG	0.84	0.89	0.84	0.88	0.05	1,765,228	672	0.86	0.88	894,785	90,462	74,500	456,500	53,900	24,500	48,500			75,340		33,500	8,000
2026-05-07	V	RVG	0.84	0.85	0.81	0.83	0.01	1,359,332	662	0.81	0.84	741,608	100,384	40,000	201,000	98,771	43,500	28,000			18,416		29,500	7,000
2026-05-06	V	RVG	0.81	0.85	0.80	0.82	0.03	946,012	618	0.80	0.85	547,618	53,921	18,500	90,500	43,100	28,000	13,000			57,142		37,500	1,000
2026-05-05	V	RVG	0.79	0.82	0.77	0.79	0.03	864,711	328	0.77	0.81	431,299	66,581	66,800	75,000	31,000	41,500	91,500			3,653		35,500	17,500
2026-05-04	V	RVG	0.78	0.80	0.76	0.76	-0.035	502,824	420	0.75	0.80	303,703	29,870	25,514	56,000	8,515	12,500	18,500			14,594		23,000	8,000
2026-05-01	V	RVG	0.83	0.83	0.78	0.82	0.02	344,843	254	0.78	0.83	158,278	30,907	29,428	46,500	19,500	25,500	3,500			10,411		2,500	11,000
2026-04-30	V	RVG	0.80	0.82	0.77	0.80	0.03	1,146,701	445	0.80	0.83	677,582	84,055	34,000	121,000	27,912	18,500	58,250			20,236		49,000	29,733
2026-04-29	V	RVG	0.78	0.80	0.76	0.76	-0.05	754,608	349	0.76	0.82	350,475	53,450	66,500	142,500	6,120	11,500	77,000			10,628		17,000	12,500
2026-04-28	V	RVG	0.81	0.82	0.77	0.79	-0.02	548,816	326	0.79	0.82	256,534	78,384	30,500	102,000	4,830	20,500	29,000			2,677		18,000	500
2026-04-27	V	RVG	0.84	0.85	0.81	0.81	-0.03	745,898	323	0.81	0.82	433,689	66,419	90,500	54,500	32,170	39,500	17,500			3,420		6,000
2026-04-24	V	RVG	0.86	0.87	0.84	0.84	-0.02	523,100	355	0.84	0.87	215,477	50,900	89,017	115,000	1,707	7,000	17,500			12,303		8,500	500
2026-04-23	V	RVG	0.86	0.86	0.83	0.86	0.01	1,467,598	459	0.85	0.87	852,931	145,838	98,700	172,500	10,270	14,500	124,000			3,398		7,500	16,500
2026-04-22	V	RVG	0.88	0.91	0.84	0.85	-0.05	2,373,432	1,068	0.85	0.87	1,130,039	163,207	264,000	320,000	31,200	144,025	194,000			18,536		29,000	57,800
2026-04-21	V	RVG	0.96	1.01	0.90	0.91	-0.08	1,011,068	747	0.89	0.97	476,640	113,150	52,500	126,000	44,160	30,000	51,000			29,893		46,000	16,100
2026-04-20	V	RVG	0.97	1.01	0.94	0.99	0.03	1,755,880	1,102	0.97	1.01	1,007,690	134,846	72,000	190,500	48,442	87,500	75,000			51,662		64,500	1,000
2026-04-17	V	RVG	0.90	0.97	0.90	0.96	0.06	825,568	586	0.96	0.97	338,887	97,044	24,000	176,500	4,388	49,000	75,800			25,125		5,500	13,192
2026-04-16	V	RVG	0.91	0.93	0.89	0.90	-0.01	1,121,914	631	0.90	0.92	524,367	205,049	58,000	114,000	16,039	68,500	45,500			41,524		26,000	17,054
2026-04-15	V	RVG	0.96	0.96	0.90	0.91	-0.02	536,347	426	0.89	0.91	258,015	83,600	11,000	71,000	13,131	12,000	31,000			22,314		16,500	11,500
2026-04-14	V	RVG	0.96	0.96	0.91	0.94	0.01	866,424	528	0.93	0.96	313,942	105,376	37,500	212,000	17,440	15,500	87,500			40,017		4,000	20,500
2026-04-13	V	RVG	0.89	0.94	0.86	0.93	0.07	1,437,957	843	0.90	0.94	646,864	115,850	107,000	179,000	20,960	52,000	157,500			35,275		33,000	65,750
2026-04-10	V	RVG	0.83	0.87	0.80	0.86	0.06	1,019,755	500	0.85	0.87	344,727	84,346	91,500	193,500	19,700	17,000	154,500			27,275		10,000	48,530
2026-04-09	V	RVG	0.81	0.83	0.80	0.80		643,775	320	0.80	0.86	160,877	92,000	52,500	109,000	680	2,500	126,500			17,087		6,000	73,600
2026-04-08	V	RVG	0.89	0.89	0.79	0.80	0.005	1,055,118	598	0.80	0.86	385,276	110,695	43,500	185,000	10,530	28,500	132,026			41,313		42,000	68,500
2026-04-07	V	RVG	0.77	0.82	0.75	0.795	0.04	1,922,199	726	0.77	0.84	479,928	101,741	140,500	440,000	34,945	44,500	381,500			53,986		33,000	174,000
2026-04-06	V	RVG	0.76	0.77	0.75	0.755	-0.025	120,350	60	0.75	0.77	120,350	43,212	30,000	81,500	400	2,500	42,500			9,500		4,000	12,000
2026-04-02	V	RVG	0.77	0.80	0.75	0.78	-0.01	1,076,767	482	0.78	0.79	364,457	73,862	82,000	225,500	11,660	19,000	184,500			20,617		25,500	61,650
2026-04-01	V	RVG	0.81	0.83	0.78	0.79	0.01	1,095,397	559	0.79	0.81	452,216	85,700	74,000	159,500	5,467	30,500	120,839			30,859		47,000	68,000
2026-03-31	V	RVG	0.76	0.80	0.74	0.78	0.055	1,101,933	540	0.77	0.79	454,274	60,600	198,500	134,000	8,450	12,000	121,500			14,540		19,500	68,800
2026-03-30	V	RVG	0.75	0.76	0.72	0.72	-0.015	664,590	325	0.72	0.76	221,425	40,576	81,500	84,500	18,221	28,000	97,500			15,150		7,500	60,000
2026-03-27	V	RVG	0.75	0.76	0.73	0.735	0.015	708,163	289	0.72	0.77	208,737	42,000	108,500	109,500	17,650	11,500	74,000			32,343		49,000	47,000
2026-03-26	V	RVG	0.75	0.77	0.71	0.72	-0.04	637,651	326	0.71	0.76	288,853	42,749	79,000	97,000	5,560	25,500	25,000			23,363		10,000	25,200
2026-03-25	V	RVG	0.77	0.79	0.74	0.75	0.02	1,635,346	705	0.75	0.77	757,078	128,802	155,000	387,500	13,124	23,000	77,500			29,514		27,000	25,328
2026-03-24	V	RVG	0.74	0.75	0.71	0.73	-0.01	1,435,184	600	0.72	0.76	510,640	346,737	60,500	229,500	65,000	79,000	32,000			13,832		67,500	23,000
2026-03-23	V	RVG	0.71	0.75	0.70	0.74	0.01	2,199,662	829	0.74	0.75	927,558	343,399	82,500	233,500	47,134	79,000	251,500			56,247		81,000	92,003
2026-03-20	V	RVG	0.76	0.76	0.70	0.73	-0.005	1,599,004	880	0.69	0.77	800,093	88,480	88,000	207,000	48,250	96,500	190,500			15,524		30,500	26,800
2026-03-19	V	RVG	0.72	0.76	0.68	0.735	-0.035	2,331,636	1,208	0.73	0.77	932,342	214,380	169,620	301,500	83,520	165,500	280,500			22,927		84,000	62,750
2026-03-18	V	RVG	0.76	0.78	0.74	0.77	-0.005	1,227,941	898	0.75	0.78	715,167	164,308	42,000	101,500	51,110	59,000	48,000			6,878		33,000	28,519
2026-03-17	V	RVG	0.77	0.80	0.75	0.79	0.01	1,567,451	681	0.76	0.80	619,658	190,638	101,500	374,000	35,265	113,782	68,000			3,065		20,500	25,069
2026-03-16	V	RVG	0.79	0.83	0.77	0.78	-0.04	525,522	437	0.77	0.83	261,254	89,414	18,000	46,500	13,518	46,500	17,000			4,391		18,500	5,000