Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:28:32 EDT Sun 15 Jun 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-06-13
C
RVV
0.025
0.025
0.02
0.02
2,153,525
82
0.02
0.025
1,942,777
23,000
154,000
26,640
2025-06-12
C
RVV
0.025
0.03
0.02
0.025
1,131,032
40
0.02
0.025
1,065,977
8,000
2,000
49,000
748
2025-06-11
C
RVV
0.03
0.03
0.025
0.025
-0.005
1,163,961
62
0.02
0.025
836,081
57,000
65,000
45,000
122,000
2,823
35,000
2025-06-10
C
RVV
0.035
0.035
0.025
0.025
-0.01
75,369
17
0.03
0.035
51,777
22,000
1,000
401
2025-06-09
C
RVV
0.03
0.035
0.025
0.035
0.005
425,661
55
0.03
0.035
356,489
33,000
4,000
10,000
10,000
3,395
7,000
2025-06-06
C
RVV
0.025
0.03
0.025
0.03
0.005
244,099
23
0.025
0.035
242,165
479
455
2025-06-05
C
RVV
0.03
0.03
0.025
0.025
-0.005
182,887
15
0.025
0.035
142,277
18,000
22,000
450
2025-06-04
C
RVV
0.03
0.035
0.025
0.03
425,961
31
0.025
0.03
299,054
17,000
105,000
2,069
2025-06-03
C
RVV
0.03
0.03
0.025
0.03
191,434
28
0.025
0.035
95,666
38,000
52,000
1,361
2025-06-02
C
RVV
0.03
0.03
0.025
0.03
363,585
34
0.025
0.03
285,538
50,000
22,000
4,000
2,047
2025-05-30
C
RVV
0.025
0.03
0.025
0.03
0.005
396,000
25
0.025
0.03
296,000
83,000
5,000
12,000
2025-05-29
C
RVV
0.02
0.03
0.02
0.025
86,952
22
0.025
0.03
42,477
3,000
30,000
6,475
2025-05-28
C
RVV
0.03
0.03
0.025
0.025
-0.005
152,835
27
0.02
0.03
89,919
49,000
11,000
158
2025-05-27
C
RVV
0.03
0.03
0.025
0.03
0.005
189,167
21
0.02
0.03
102,134
42,000
44,000
64
2025-05-26
C
RVV
0.025
0.025
0.025
0.025
-0.005
28,959
13
0.02
0.03
18,159
10,000
800
2025-05-23
C
RVV
0.025
0.03
0.025
0.03
0.005
12,110
3
0.02
0.03
11,000
1,000
110
2025-05-22
C
RVV
0.025
0.03
0.025
0.025
50,058
12
0.025
0.03
2,000
11,000
8,000
27,000
1,516
2025-05-21
C
RVV
0.025
0.03
0.025
0.03
0.005
99,832
11
0.025
0.03
21,832
20,000
58,000
2025-05-20
C
RVV
0.025
0.025
0.025
0.025
53,627
13
0.02
0.03
50,277
3,000
350
2025-05-16
C
RVV
0.03
0.03
0.02
0.025
116,046
26
0.02
0.03
114,664
1,000
111
2025-05-15
C
RVV
0.025
0.03
0.025
0.03
0.005
238,153
32
0.025
0.03
116,754
68,000
49,000
3,051
2025-05-14
C
RVV
0.025
0.025
0.02
0.025
159,200
20
0.02
0.03
146,332
12,000
2025-05-13
C
RVV
0.025
0.03
0.025
0.03
29,071
9
0.025
0.03
15,000
1,000
10,000
124
2025-05-12
C
RVV
0.03
0.03
0.025
0.03
133,850
14
0.025
0.03
5,250
29,000
97,000
1,918
2025-05-09
C
RVV
0.03
0.03
0.025
0.03
0.005
134,520
20
0.025
0.03
112,875
17,000
3,000
1,000
140
2025-05-08
C
RVV
0.025
0.03
0.025
0.03
68,106
9
0.025
0.03
30,440
12,000
17,000
8,000
666
2025-05-07
C
RVV
0.03
0.03
0.025
0.025
-0.005
57,868
10
0.025
0.03
25,000
31,000
980
2025-05-06
C
RVV
0.03
0.03
0.025
0.025
387,682
47
0.025
0.035
163,777
128,000
5,000
86,000
2,991
2025-05-05
C
RVV
0.03
0.03
0.025
0.025
168,212
21
0.025
0.03
134,297
20,000
12,000
1,183
2025-05-02
C
RVV
0.03
0.03
0.025
0.025
-0.005
167,789
20
0.025
0.03
48,777
116,864
594
2025-05-01
C
RVV
0.03
0.03
0.025
0.03
63,092
20
0.025
0.03
47,429
9,000
3,000
2,871
2025-04-30
C
RVV
0.03
0.035
0.025
0.03
174,199
20
0.03
0.035
154,200
4,000
13,000
2025-04-29
C
RVV
0.03
0.03
0.03
0.03
128,669
10
0.03
0.035
128,643
26
2025-04-28
C
RVV
0.025
0.035
0.025
0.03
0.005
692,908
34
0.025
0.035
335,052
50,000
43,000
261,000
1,000
1,302
2025-04-25
C
RVV
0.03
0.035
0.025
0.03
301,294
50
0.025
0.035
182,716
17,000
44,000
3,000
1,000
50,000
2025-04-24
C
RVV
0.03
0.04
0.025
0.025
-0.005
792,515
59
0.025
0.035
410,921
200,000
180,000
816
2025-04-23
C
RVV
0.03
0.035
0.025
0.025
-0.005
343,912
42
0.025
0.035
239,510
9,000
39,000
2,000
49,000
440
2,000
2025-04-22
C
RVV
0.03
0.035
0.025
0.03
1,148,932
75
0.025
0.03
580,204
69,000
227,000
15,000
221,000
1,848
32,000
2025-04-21
C
RVV
0.035
0.035
0.03
0.03
511,540
50
0.03
0.035
309,125
40,000
50,000
2,000
107,000
1,330
2025-04-17
C
RVV
0.03
0.035
0.03
0.03
730,652
84
0.03
0.035
382,412
55,000
112,000
54,000
56,000
4,186
64,000
2025-04-16
C
RVV
0.025
0.035
0.025
0.035
0.01
3,715,793
186
0.03
0.035
1,423,881
716,000
1,062,000
75,000
221,000
9,418
206,000
2025-04-15
C
RVV
0.025
0.025
0.02
0.025
247,194
38
0.02
0.025
70,824
101,000
50,000
22,000
1,814
2025-04-14
C
RVV
0.02
0.025
0.015
0.025
0.005
335,530
34
0.015
0.025
196,976
2,000
134,000
3,000
1,554
2025-04-11
C
RVV
0.02
0.025
0.015
0.025
0.005
416,214
50
0.015
0.025
309,210
7,000
60,000
37,000
1,027
2025-04-10
C
RVV
0.02
0.02
0.015
0.02
452,907
34
0.015
0.02
321,772
50,848
19,000
57,000
1,086
2025-04-09
C
RVV
0.015
0.02
0.015
0.02
177,258
19
0.015
0.02
9,447
137,000
27,000
2,730
2025-04-08
C
RVV
0.015
0.02
0.015
0.02
62,642
25
0.015
0.02
17,500
2,000
39,000
1,811
2025-04-07
C
RVV
0.02
0.02
0.015
0.015
-0.005
7,888
7
0.015
0.02
5,000
1,000
1,630
2025-04-04
C
RVV
0.02
0.025
0.015
0.02
403,596
47
0.015
0.02
274,850
40,000
72,000
10,000
4,062
2025-04-03
C
RVV
0.02
0.025
0.015
0.02
0.005
596,494
50
0.015
0.02
424,704
46,000
122,000
2,208
2025-04-02
C
RVV
0.01
0.025
0.01
0.02
0.005
1,100,398
42
0.015
0.02
994,666
42,000
2,000
15,000
42,000
2,401
2025-04-01
C
RVV
0.015
0.015
0.01
0.015
431,325
42
0.01
0.02
241,376
96,000
10,000
41,000
39,000
3,105
2025-03-31
C
RVV
0.015
0.02
0.0125
0.015
-0.005
288,872
32
0.01
0.015
138,654
68,000
78,000
2,093
2025-03-28
C
RVV
0.015
0.02
0.015
0.015
1,209,116
89
0.015
0.02
708,507
100,000
17,000
25,000
352,000
2,224
2025-03-27
C
RVV
0.01
0.02
0.01
0.015
0.005
3,669,958
120
0.015
0.02
2,898,545
330,000
52,000
32,000
351,000
2,518
2025-03-26
C
RVV
0.01
0.01
0.005
0.005
-0.005
364,411
20
0.005
0.01
345,300
16,000
1,557
2025-03-25
C
RVV
0.01
0.01
0.005
0.01
156,277
10
0.005
0.01
129,000
26,000
2025-03-24
C
RVV
0.005
0.01
0.005
0.01
739,815
64
0.005
0.01
293,681
322,000
34,000
86,000
3,357
2025-03-21
C
RVV
0.01
0.01
0.005
0.005
-0.005
239,489
17
0.005
0.01
10,152
48,000
51,000
129,000
2025-03-20
C
RVV
0.01
0.01
0.01
0.01
141,813
14
0.005
0.01
50,010
35,000
55,000
1,159
2025-03-19
C
RVV
0.01
0.01
0.005
0.01
0.005
33,187
19
0.005
0.01
15,568
4,000
1,000
1,000
1,842
9,000
2025-03-18
C
RVV
0.01
0.01
0.005
0.005
-0.005
197,221
18
0.005
0.01
136,120
4,000
15,000
40,000
1,096
1,000
2025-03-17
C
RVV
0.01
0.01
0.005
0.01
0.005
356,319
16
0.005
0.01
334,000
16,000
5,000
1,319