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
2026-04-17	T	RY	241.00	245.69	240.84	244.23	3.13	6,769,329	26,103	244.23	244.50	5,326,302	171,940	78,676	96,907	60,262	348,461	129,315			231,142		108,500	3,064
2026-04-16	T	RY	241.16	241.57	239.87	241.10	-0.64	5,434,388	20,475	240.53	241.11	4,285,624	152,260	37,285	69,784	41,078	417,001	64,204			177,350		74,300	2,662
2026-04-15	T	RY	242.00	242.235	240.44	241.74	1.03	4,820,231	20,783	241.07	241.74	3,747,857	144,153	39,621	89,012	46,480	276,089	90,005			209,419		81,400	3,024
2026-04-14	T	RY	238.01	240.91	238.01	240.71	1.71	5,443,607	22,351	240.44	240.85	4,364,319	186,332	36,154	53,518	44,462	257,724	46,467			224,903		98,200	4,071
2026-04-13	T	RY	236.53	239.24	235.17	239.00	1.14	6,031,590	22,115	238.80	239.25	5,021,134	159,245	54,380	24,314	48,863	239,387	50,942			177,925		107,300	2,770
2026-04-10	T	RY	236.40	238.50	236.32	237.86	2.03	4,172,181	25,170	237.73	238.00	2,946,512	152,019	42,216	94,416	44,692	397,009	80,920			184,223		81,100	2,451
2026-04-09	T	RY	233.43	236.60	233.27	235.83	1.55	4,798,411	20,864	235.50	236.00	3,819,484	117,830	65,326	55,372	45,876	184,538	64,383			236,702		68,400	3,779
2026-04-08	T	RY	234.09	235.52	232.60	234.28	4.29	6,471,017	31,985	234.00	234.50	4,693,633	199,554	87,405	114,378	73,094	415,480	163,103			377,990		88,000	3,765
2026-04-07	T	RY	228.41	230.01	226.94	229.99	1.16	3,987,118	22,709	228.70	229.99	2,970,999	101,841	55,958	86,768	60,811	186,163	60,253			271,317		63,900	2,625
2026-04-06	T	RY	227.35	229.45	227.35	228.83	1.49	4,618,460	8,029	228.50	229.15	4,618,460	106,245	33,670	29,253	39,106	153,533	50,899			164,744		48,900	2,300
2026-04-02	T	RY	224.98	227.87	224.51	227.34	0.41	3,646,872	18,901	227.34	227.63	2,782,482	97,960	33,721	56,955	51,063	179,262	45,712			217,331		64,300	3,327
2026-04-01	T	RY	226.88	227.84	226.02	226.93	2.05	3,359,799	23,765	226.61	227.05	2,281,891	115,881	93,347	34,307	52,836	264,975	72,409			213,617		90,900	3,692
2026-03-31	T	RY	221.94	225.38	221.51	224.88	5.09	5,919,318	30,527	224.71	225.39	4,432,158	210,369	53,977	23,390	64,515	395,458	90,040		6,700	300,412		110,100	3,385
2026-03-30	T	RY	220.71	222.51	218.55	219.79	-0.06	3,439,310	21,579	219.00	220.00	2,365,831	109,827	30,325	83,345	44,246	328,069	78,705			223,199		57,500	3,057
2026-03-27	T	RY	221.10	221.59	218.87	219.85	-2.15	4,784,933	22,861	219.50	220.26	3,781,412	138,456	57,412	42,491	48,167	278,477	71,447			177,861		77,500	2,362
2026-03-26	T	RY	222.97	225.10	221.72	222.00	-2.51	3,233,638	19,668	222.00	222.24	2,403,691	104,433	47,623	29,289	49,700	226,097	53,599			153,013		61,500	2,963
2026-03-25	T	RY	225.08	225.72	222.99	224.51	1.33	4,149,778	21,369	224.00	224.97	3,210,066	109,714	43,622	69,133	42,523	204,876	44,202			237,496		74,800	3,065
2026-03-24	T	RY	220.79	223.71	219.80	223.18	1.28	4,693,311	22,994	222.91	223.18	3,748,469	104,654	32,107	41,706	71,177	232,064	53,236			220,962		76,900	3,061
2026-03-23	T	RY	220.20	223.59	219.90	221.90	3.40	4,207,636	27,913	221.88	222.50	2,793,747	148,405	41,336	110,411	93,909	374,171	126,665			243,275		96,000	3,317
2026-03-20	T	RY	219.61	220.80	217.01	218.50	-1.75	9,772,296	30,482	218.00	218.72	8,360,687	153,556	80,318	118,761	76,755	295,443	135,264			294,418		78,900	3,086
2026-03-19	T	RY	221.73	222.30	219.50	220.25	-2.70	4,343,764	15,999	220.02	220.35	4,143,040	48,410	10,100	15,900	7,853	44,631	7,189			42,300		5,100	465
2026-03-18	T	RY	224.24	226.23	222.50	222.95	-1.94	3,299,353	20,495	222.50	223.90	2,401,789	75,160	27,178	57,631	44,494	221,681	76,957			179,819		46,200	2,583
2026-03-17	T	RY	225.61	226.32	224.77	224.89	0.68	2,711,010	17,606	224.75	224.89	1,953,653	70,958	19,662	100,250	34,419	167,708	57,921			173,556		52,000	3,255
2026-03-16	T	RY	222.62	225.29	222.62	224.21	2.74	3,252,497	23,633	224.16	224.55	2,230,600	76,756	44,562	86,186	44,733	281,402	113,715			161,445		78,700	2,860
2026-03-13	T	RY	222.43	224.55	221.00	221.47	-0.64	2,333,520	19,983	221.10	221.75	1,519,001	78,465	38,072	50,104	51,677	169,333	56,420			180,608		76,700	3,451
2026-03-12	T	RY	222.61	223.47	221.20	222.11	-2.08	3,863,210	24,278	221.90	222.43	2,719,025	207,470	88,343	30,586	59,867	225,340	57,551			253,869		79,400	3,247
2026-03-11	T	RY	224.61	225.81	223.53	224.19	-0.42	2,808,526	21,529	224.15	224.95	1,917,888	102,869	48,132	66,763	55,973	228,122	59,971			183,838		77,300	3,806
2026-03-10	T	RY	223.22	226.90	222.26	224.61	2.66	2,904,393	24,865	224.61	225.50	1,834,300	109,244	82,598	45,578	61,162	233,731	47,227			255,987		100,800	3,543
2026-03-09	T	RY	219.35	223.03	218.24	221.95	-0.53	4,586,562	35,648	221.50	222.48	3,018,926	247,834	53,567	54,681	77,409	378,108	67,015			359,910		122,600	4,008
2026-03-06	T	RY	222.04	222.99	220.33	222.48	-2.31	4,452,904	32,769	222.00	222.50	3,032,999	195,233	65,396	67,276	67,572	405,156	76,413			242,567		119,600	4,587
2026-03-05	T	RY	225.58	226.82	223.46	224.79	-1.62	4,002,908	27,440	224.05	225.10	2,810,446	162,064	41,533	111,982	64,616	288,940	70,130			220,768		92,800	3,455
2026-03-04	T	RY	227.16	228.77	226.00	226.41	-0.36	3,442,828	23,855	226.22	226.50	2,320,826	115,298	82,705	77,948	56,483	290,509	41,690			250,750		89,500	3,357
2026-03-03	T	RY	225.91	228.29	224.66	226.77	-3.97	4,409,055	34,831	226.60	227.36	2,575,548	136,403	77,841	85,011	88,018	733,286	92,031			312,225		126,100	5,906
2026-03-02	T	RY	225.00	230.87	223.72	230.74	2.67	4,237,462	32,769	230.18	230.80	2,786,710	170,146	168,520	62,079	72,328	328,939	60,227		8,600	283,702		118,300	5,126
2026-02-27	T	RY	232.15	233.49	226.52	228.07	-4.07	7,937,161	47,143	228.00	228.29	5,647,497	281,272	143,512	111,807	83,716	725,366	97,751		23,900	433,555		149,900	7,111
2026-02-26	T	RY	237.49	237.84	231.02	232.14	-5.07	5,668,086	43,963	232.14	233.00	3,579,860	211,054	177,247	155,997	97,624	499,795	131,655		2,400	384,573		118,000	6,280
2026-02-25	T	RY	234.74	239.27	234.24	237.21	3.16	5,101,466	33,321	237.00	237.21	3,491,885	197,835	102,584	77,682	59,430	398,515	72,009			429,087		109,100	5,804
2026-02-24	T	RY	233.96	234.41	231.36	234.05	0.05	3,581,422	20,394	234.05	234.20	2,675,816	86,507	62,758	76,790	47,895	212,413	68,130			196,771		58,900	3,534
2026-02-23	T	RY	236.04	237.32	232.06	234.00	-2.00	6,983,016	30,110	233.73	234.14	5,427,276	217,723	109,295	63,605	63,998	334,915	86,576			377,478		83,900	4,009
2026-02-20	T	RY	233.50	236.09	233.16	236.00	2.04	3,204,407	19,829	235.30	236.10	2,295,851	111,555	57,524	55,044	48,762	217,273	62,929			150,139		94,400	4,205
2026-02-19	T	RY	234.07	234.30	231.80	233.96	-0.02	3,354,761	15,644	233.47	234.00	2,372,944	427,304	50,610	16,915	44,105	140,840	17,611			150,711		67,200	3,797
2026-02-18	T	RY	232.53	234.25	232.385	233.98	2.99	4,296,434	20,025	233.30	234.00	3,380,006	143,966	48,693	30,504	43,807	193,812	61,276			201,881		64,900	4,467
2026-02-17	T	RY	230.85	232.60	229.88	230.99	0.01	4,751,807	26,641	230.90	231.15	3,651,662	126,325	157,341	53,891	63,814	264,524	55,404			199,483		89,100	5,291
2026-02-13	T	RY	229.89	231.04	227.97	230.98	0.49	2,480,803	12,068	230.00	231.00	2,255,253	53,336	8,740	3,300	20,993	32,119	14,032			48,844		19,500	569
2026-02-12	T	RY	235.50	236.77	230.00	230.49	-4.22	7,424,340	28,921	230.49	230.86	6,048,947	147,069	77,531	56,349	68,977	360,499	63,681		5,400	304,700		118,600	3,959
2026-02-11	T	RY	238.56	239.015	234.38	234.71	-3.11	3,641,570	24,942	234.57	235.20	2,377,057	182,092	70,229	75,749	55,424	333,059	69,230			211,731		129,000	5,152
2026-02-10	T	RY	237.00	238.43	236.34	237.82	1.53	4,625,401	21,712	237.27	237.90	3,456,141	133,938	81,731	111,469	50,500	276,881	69,611			207,191		109,600	3,848
2026-02-09	T	RY	233.21	236.31	232.85	236.29	3.57	5,911,066	24,364	236.00	236.32	4,675,225	150,774	35,496	51,966	37,039	296,907	88,093			369,470		92,000	3,785
2026-02-06	T	RY	232.29	233.35	231.54	232.72	1.59	3,578,394	20,948	232.72	232.82	2,647,762	82,840	33,046	47,453	37,906	230,418	61,402			228,742		76,100	3,518
2026-02-05	T	RY	230.66	233.065	229.50	231.13	-1.24	4,553,638	29,563	230.95	231.13	3,417,841	153,063	91,720	57,800	65,049	205,334	75,285			272,970		97,400	3,815
2026-02-04	T	RY	233.00	234.14	231.97	232.37	-0.38	3,292,252	25,896	232.25	233.23	2,042,400	192,618	62,090	140,792	52,457	251,336	64,353			214,888		109,600	3,139
2026-02-03	T	RY	230.67	232.75	229.78	232.75	2.24	3,904,684	26,943	232.49	232.79	2,736,392	133,612	72,695	21,257	54,976	346,057	49,134			238,290		91,400	4,062
2026-02-02	T	RY	226.70	231.04	226.51	230.51	3.79	4,244,945	29,145	230.26	230.60	3,040,721	132,011	67,295	23,078	47,716	283,000	52,502			259,095		110,100	3,472
2026-01-30	T	RY	227.25	227.99	225.09	226.72	-0.80	4,206,521	32,500	225.80	226.75	2,778,614	150,769	96,783	127,504	55,638	394,220	48,979			250,998		91,200	3,298
2026-01-29	T	RY	226.03	227.97	225.62	227.52	1.59	7,461,697	28,925	227.00	227.70	6,285,844	269,281	269,803	40,182	37,554	144,707	52,215			231,975		42,300	4,076
2026-01-28	T	RY	228.41	228.77	224.17	225.93	-3.26	8,815,010	40,135	225.58	225.96	6,855,948	227,033	124,289	46,026	80,692	477,378	99,409			436,114		113,400	5,599
2026-01-27	T	RY	229.00	230.80	228.64	229.19	-0.37	6,249,229	20,429	228.80	229.32	5,173,767	116,797	73,636	36,608	41,678	301,161	117,575			179,063		81,800	3,813
2026-01-26	T	RY	230.50	231.69	228.55	229.56	-3.15	6,222,735	26,632	229.00	229.64	4,799,954	224,500	76,058	54,135	44,682	411,584	65,815		29,900	277,128		65,300	4,730
2026-01-23	T	RY	233.33	233.33	230.60	232.71	-0.09	5,182,812	27,336	232.28	232.80	3,647,198	158,796	74,817	398,371	45,764	258,965	84,821			263,767		98,400	3,244
2026-01-22	T	RY	232.90	234.03	232.20	232.80	0.49	4,058,927	19,787	232.70	232.93	3,076,567	169,313	67,154	48,780	37,820	244,661	40,623			171,828		74,000	3,723
2026-01-21	T	RY	231.59	233.69	229.21	232.31	0.41	10,431,555	27,757	231.88	232.32	9,068,819	168,303	100,027	58,548	58,095	371,504	78,828			263,824		109,500	4,713
2026-01-20	T	RY	234.79	234.81	231.50	231.90	-3.06	7,076,428	31,633	231.90	232.10	5,599,570	187,129	75,748	96,272	49,283	377,096	142,103			247,110		101,400	3,985
2026-01-19	T	RY	234.76	235.73	233.52	234.96	-0.46	2,086,270	12,412	234.93	235.26	1,573,923	83,381	30,684	25,930	25,245	88,853	28,261			126,313		36,900	2,290