Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:33:26 EDT Sun 01 Oct 2023
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 to 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-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2023-09-29
V
RCK
1.45
1.46
1.44
1.46
0.02
139,214
114
1.44
1.46
126,505
10,800
1,000
86
400
423
2023-09-28
V
RCK
1.46
1.50
1.44
1.44
-0.05
62,585
97
1.44
1.45
29,641
26,800
300
80
700
4,700
184
100
2023-09-27
V
RCK
1.45
1.50
1.44
1.47
-0.02
77,477
130
1.45
1.51
32,845
26,800
600
660
12,900
3,400
261
2023-09-26
V
RCK
1.47
1.49
1.43
1.49
0.04
116,667
112
1.45
1.49
82,150
25,000
700
200
5,700
2,201
106
100
2023-09-25
V
RCK
1.42
1.48
1.41
1.45
0.01
134,152
214
1.44
1.47
60,300
44,600
1,000
400
5,800
21,185
341
100
2023-09-22
V
RCK
1.41
1.45
1.39
1.44
0.08
149,885
266
1.43
1.44
70,103
66,700
1,900
500
512
600
9,101
352
2023-09-21
V
RCK
1.48
1.48
1.36
1.39
-0.05
94,231
217
1.36
1.40
60,925
18,000
1,300
700
100
7,100
2,691
3,146
2023-09-20
V
RCK
1.42
1.50
1.41
1.44
-0.02
145,912
294
1.44
1.48
77,513
28,300
12,300
10,800
601
7,300
7,801
1,079
2023-09-19
V
RCK
1.51
1.51
1.44
1.48
-0.06
101,642
210
1.44
1.50
63,319
17,400
10,800
1,700
498
1,400
5,600
695
2023-09-18
V
RCK
1.64
1.64
1.52
1.54
-0.07
90,318
198
1.52
1.54
52,391
17,700
7,000
1,100
840
5,400
4,200
1,390
2023-09-15
V
RCK
1.69
1.69
1.60
1.60
-0.07
55,126
140
1.60
1.65
24,250
12,300
5,600
1,100
400
4,400
6,200
694
100
2023-09-14
V
RCK
1.66
1.68
1.62
1.67
92,837
139
1.62
1.67
48,531
8,900
1,100
2,100
3,200
19,700
8,600
384
100
2023-09-13
V
RCK
1.68
1.77
1.67
1.67
-0.07
53,773
151
1.65
1.82
16,604
11,588
10,094
2,000
131
1,100
9,500
2,266
2023-09-12
V
RCK
1.75
1.79
1.64
1.75
-0.06
196,954
359
1.68
1.79
79,879
33,100
40,400
100
1,000
16,700
10,300
3,686
100
2023-09-11
V
RCK
1.87
1.87
1.80
1.81
-0.09
49,883
100
1.81
1.88
26,460
9,600
100
600
8,800
3,900
307
2023-09-08
V
RCK
1.88
1.90
1.81
1.90
0.05
61,783
111
1.84
1.90
35,445
14,800
2,200
300
340
1,400
6,800
70
2023-09-07
V
RCK
1.88
1.88
1.83
1.85
-0.04
41,576
78
1.80
1.88
22,552
6,700
200
7,600
4,200
274
2023-09-06
V
RCK
1.80
1.90
1.80
1.89
0.04
99,755
208
1.80
1.89
51,420
18,200
10,100
700
3,570
1,800
13,500
265
200
2023-09-05
V
RCK
1.89
1.89
1.81
1.86
-0.03
78,818
188
1.80
1.88
40,901
20,500
9,300
600
400
1,000
5,000
802
200
2023-09-01
V
RCK
1.90
1.90
1.83
1.89
0.01
93,239
95
1.82
1.89
60,166
4,500
20,235
300
800
7,200
37
2023-08-31
V
RCK
1.82
1.88
1.82
1.88
18,498
124
1.84
1.90
4,700
5,500
3,900
300
36
200
1,901
1,419
2023-08-30
V
RCK
1.90
1.90
1.86
1.86
-0.02
27,015
71
1.86
1.90
10,785
9,200
2,000
100
100
400
3,800
380
2023-08-29
V
RCK
1.84
1.88
1.84
1.85
29,215
59
1.85
1.90
19,175
6,200
1
1,600
1,800
392
2023-08-28
V
RCK
1.86
1.90
1.81
1.85
-0.06
129,529
176
1.84
1.88
74,394
16,700
25,400
700
300
2,300
8,592
836
200
2023-08-25
V
RCK
1.93
1.93
1.88
1.91
-0.02
321,008
190
1.90
1.92
254,551
32,200
27,200
600
200
3,800
1,900
57
200
2023-08-24
V
RCK
1.94
1.98
1.92
1.93
-0.07
41,111
77
1.93
1.98
23,195
13,200
300
200
600
2,900
516
2023-08-23
V
RCK
1.99
2.005
1.94
2.00
0.06
65,850
96
1.90
2.00
51,979
8,400
309
600
2,148
2,314
2023-08-22
V
RCK
2.00
2.00
1.91
1.98
-0.02
62,284
103
1.90
1.99
31,786
13,200
10,900
300
400
1,000
4,300
291
2023-08-21
V
RCK
2.00
2.01
1.98
2.00
56,532
59
1.98
2.00
47,422
4,200
300
300
100
3,700
309
100
2023-08-18
V
RCK
1.98
2.00
1.97
1.99
-0.01
31,525
46
1.96
2.00
22,392
5,200
1,400
100
390
100
1,700
243
2023-08-17
V
RCK
2.00
2.00
1.96
2.00
-0.01
26,965
72
1.96
2.00
10,880
7,900
100
300
200
7,001
431
2023-08-16
V
RCK
2.01
2.02
1.97
2.01
0.01
170,812
140
1.96
2.02
98,850
55,100
1,600
258
400
5,600
895
2023-08-15
V
RCK
2.00
2.01
1.99
2.01
0.01
87,690
100
1.96
2.02
29,755
39,500
800
600
1,100
4,535
2023-08-14
V
RCK
2.00
2.02
1.96
2.00
-0.02
127,088
154
1.96
2.00
61,424
43,800
11,000
300
300
2,700
7,100
233
100
2023-08-11
V
RCK
2.03
2.03
1.99
2.02
0.02
119,605
149
1.99
2.03
69,053
33,800
1,400
300
336
5,900
4,400
209
2023-08-10
V
RCK
2.05
2.05
1.99
2.00
-0.04
178,369
166
2.00
2.05
113,571
38,100
6,300
700
893
2,300
5,300
2,347
100
2023-08-09
V
RCK
2.05
2.06
2.01
2.04
-0.01
232,926
300
2.01
2.07
88,746
84,600
5,300
1,000
700
15,100
20,600
16,815
2023-08-08
V
RCK
2.05
2.06
2.02
2.05
0.05
1,741,918
1,188
1.97
2.06
1,085,620
355,000
15,700
68,700
5,775
7,500
126,354
64,829
500
2023-08-04
V
RCK
1.97
2.00
1.95
2.00
0.04
141,542
191
1.95
2.01
107,170
14,600
5,500
1,300
600
1,500
10,500
266
100
2023-08-03
V
RCK
2.00
2.02
1.93
1.94
-0.06
101,649
123
1.94
1.98
74,370
8,900
1,700
425
8,000
4,700
3,381
2023-08-02
V
RCK
2.00
2.01
1.99
2.00
304,193
215
1.97
2.01
159,150
74,000
11,600
2,500
100
31,400
15,205
6,302
2023-08-01
V
RCK
2.01
2.01
1.98
2.00
-0.01
129,611
161
1.99
2.01
90,395
17,300
1,900
700
100
6,600
5,362
753
100
2023-07-31
V
RCK
1.99
2.01
1.98
2.00
99,960
131
1.97
2.01
31,632
50,000
250
600
1,400
3,806
2023-07-28
V
RCK
1.97
2.01
1.97
2.00
0.01
41,450
77
1.97
2.01
20,180
12,000
200
200
8,700
97
2023-07-27
V
RCK
2.01
2.01
1.97
1.97
-0.03
13,091
31
1.95
2.00
6,400
6,300
200
186
2023-07-26
V
RCK
1.99
2.01
1.99
2.00
8,701
44
1.98
2.01
3,600
2,500
100
1
600
1,800
80
2023-07-25
V
RCK
1.98
2.01
1.98
2.00
28,848
110
1.97
2.01
13,855
9,600
100
200
3,001
284
2023-07-24
V
RCK
1.99
2.01
1.98
2.00
79,209
108
1.95
2.01
59,809
10,200
60
1,300
2,200
3,092
2023-07-21
V
RCK
2.00
2.01
1.99
1.99
-0.01
28,017
59
1.95
2.01
19,050
3,200
2,600
150
700
100
1,837
2023-07-20
V
RCK
2.00
2.01
1.99
2.00
17,407
41
1.99
2.00
14,604
2,300
180
100
150
2023-07-19
V
RCK
2.00
2.03
1.99
2.00
-0.015
111,129
132
1.99
2.00
98,814
6,200
400
1,050
1,000
3,554
75
2023-07-18
V
RCK
2.03
2.04
2.00
2.015
-0.015
97,149
359
2.00
2.03
22,225
35,619
2,400
663
4,500
7,400
8,130
2023-07-17
V
RCK
2.04
2.04
2.00
2.04
136,688
387
1.96
2.05
44,550
43,400
1,800
835
7,500
14,500
6,206
2023-07-14
V
RCK
2.07
2.08
1.99
2.04
-0.01
183,645
505
1.96
2.04
93,103
39,700
10,000
800
1,220
7,000
18,349
3,749
100
2023-07-13
V
RCK
2.07
2.10
2.01
2.05
0.05
412,193
602
2.03
2.05
286,038
49,600
8,100
2,800
1,600
9,300
9,900
16,205
100
2023-07-12
V
RCK
2.00
2.00
1.96
1.99
0.01
153,969
147
1.91
2.00
128,223
8,950
6,400
1,800
170
1,000
7,110
251
2023-07-11
V
RCK
1.98
1.99
1.90
1.98
0.03
85,371
139
1.94
1.98
27,580
15,700
18,700
300
11,500
10,800
680
2023-07-10
V
RCK
1.96
2.00
1.95
1.97
0.01
33,390
75
1.95
2.00
20,493
6,800
3,600
380
300
1,400
344
2023-07-07
V
RCK
2.03
2.03
1.96
1.96
-0.06
90,035
370
1.96
2.03
61,636
6,200
5,900
460
4,500
7,100
4,009
2023-07-06
V
RCK
2.01
2.05
1.89
2.02
0.02
118,619
347
2.00
2.03
56,564
30,800
300
2,900
375
1,700
13,500
12,280
100
2023-07-05
V
RCK
2.02
2.05
1.98
2.00
-0.06
64,772
165
1.96
2.03
34,669
22,900
200
1,000
2,200
2,800
794
100
2023-07-04
V
RCK
2.02
2.10
2.02
2.06
0.03
78,069
145
2.05
2.10
56,250
7,100
100
100
1,100
3,000
538