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
2025-07-18	V	RCK	1.01	1.02	1.00	1.00	-0.01	53,261	37	1.00	1.02	26,254	22,200		3,200			1,100			287		200
2025-07-17	V	RCK	1.01	1.01	1.00	1.01		31,961	24	1.00	1.01	31,400			200			300			10
2025-07-16	V	RCK	1.01	1.02	1.01	1.01	0.01	54,625	43	0.99	1.01	52,156			100		2,100				72		100
2025-07-15	V	RCK	1.00	1.01	0.99	1.00		1,819	15	1.00	1.01	1,306	100								168		100
2025-07-14	V	RCK	0.99	1.02	0.99	1.00	0.02	47,411	51	0.96	1.01	23,946	3,000	4,000	3,000	200		10,500			945		1,000
2025-07-11	V	RCK	0.96	0.99	0.96	0.98	-0.01	42,038	23	0.97	0.99	40,500			500	180		500			290
2025-07-10	V	RCK	0.97	0.99	0.96	0.96	-0.01	43,548	30	0.96	0.99	40,223						2,000			460
2025-07-09	V	RCK	0.99	1.00	0.97	0.97	-0.03	55,417	44	0.96	0.99	50,225	800		1,500			2,700			102
2025-07-08	V	RCK	1.01	1.02	0.99	0.99	-0.01	10,874	24	0.99	1.00	10,024			100		200	100			75		300
2025-07-07	V	RCK	1.01	1.01	1.00	1.00	-0.01	31,777	26	0.98	1.01	2,025			9,000		11,100	5,100			222
2025-07-04	V	RCK	1.01	1.02	1.01	1.02	0.04	7,152	19	0.96	1.02	650			500	300					4,819
2025-07-03	V	RCK	0.98	0.98	0.95	0.95	-0.05	26,138	37	0.95	0.98	16,700	200		2,000	51		6,600			127		400
2025-07-02	V	RCK	1.01	1.01	0.98	1.00		73,325	50	0.98	1.00	70,000	1,200		100		1,600	300			65
2025-06-30	V	RCK	0.98	1.02	0.98	1.00	0.01	98,897	74	0.98	1.00	72,763	1,230		12,500	46		10,500			1,358
2025-06-27	V	RCK	0.99	1.02	0.98	0.99		152,197	88	0.98	1.02	116,750	500	500	4,000	201	15,500	12,500			1,941
2025-06-26	V	RCK	0.99	1.02	0.95	0.99	0.06	306,687	148	0.94	1.01	241,748	5,000	17,500	8,000		3,500	18,500			2,365		4,000
2025-06-25	V	RCK	0.93	1.00	0.92	0.93	-0.02	173,160	142	0.92	0.97	100,821	1,000	3,000	43,000	380		17,000			5,494		2,000
2025-06-24	V	RCK	0.97	0.97	0.94	0.95	-0.05	42,048	66	0.94	1.00	34,902	800		4,100	64	100	1,900			182
2025-06-23	V	RCK	1.00	1.00	0.99	1.00	0.01	5,498	17	0.98	1.00	4,160						500			510
2025-06-20	V	RCK	0.96	1.00	0.96	0.99	0.03	43,665	31	0.97	1.00	33,024		5,000		350	500	2,000			2,791
2025-06-19	V	RCK	0.99	1.00	0.96	0.96	-0.03	5,652	12	0.96	1.00	3,748						1,000			304
2025-06-18	V	RCK	1.00	1.00	0.97	0.99	-0.01	5,975	14	0.97	1.00	2,800			2,000			1,000			101
2025-06-17	V	RCK	0.99	1.02	0.98	1.00	0.02	22,372	23	0.96	1.02	19,600		500			500	1,000			259		500
2025-06-16	V	RCK	0.97	1.02	0.97	0.98	0.01	9,761	21	0.96	0.99	7,800	400	500	500						481
2025-06-13	V	RCK	0.97	0.99	0.96	0.97	-0.03	19,347	21	0.97	1.00	18,691						500			56		100
2025-06-12	V	RCK	1.00	1.01	1.00	1.00	0.01	44,472	32	0.97	1.01	16,250		500	1,500		8,000	16,000			323		1,500	239
2025-06-11	V	RCK	0.99	1.02	0.99	1.00	0.03	42,527	44	0.98	1.03	14,189		9,000	12,000	231	1,000	2,500			785		2,000
2025-06-10	V	RCK	0.96	0.99	0.96	0.96		115,444	72	0.96	1.03	78,561	4,000	18,000	3,000			5,000			1,155		4,000
2025-06-09	V	RCK	0.94	0.97	0.94	0.97	0.03	13,874	19	0.93	0.97	1,426		1,500	500	400		9,500			123
2025-06-06	V	RCK	0.94	0.97	0.94	0.94	-0.01	11,765	20	0.93	0.97	7,000			1,000	201		2,283			1,058
2025-06-05	V	RCK	0.95	0.95	0.93	0.95	0.01	69,789	36	0.94	0.97	57,200	10,500		500			500			424
2025-06-04	V	RCK	0.94	0.95	0.94	0.95		19,645	28	0.93	0.95	9,000	500		1,000	200		7,000			1,536
2025-06-03	V	RCK	0.94	0.95	0.91	0.94	0.01	24,552	37	0.90	0.96	13,450	500		4,500	630		4,000			1,432
2025-06-02	V	RCK	0.95	0.96	0.92	0.93	-0.05	72,227	66	0.90	0.94	22,627	10,484	14,010	6,000			18,000			578
2025-05-30	V	RCK	0.98	0.98	0.98	0.98	0.03	999	8	0.95	0.98	500												300
2025-05-29	V	RCK	0.95	0.95	0.95	0.95	-0.03	4,585	5	0.95	0.98	4,105
2025-05-28	V	RCK	0.94	0.98	0.94	0.98	0.02	52,210	43	0.95	0.99	15,110	1,000	700	3,500	780		27,000			28		3,500
2025-05-27	V	RCK	0.94	0.98	0.94	0.96	-0.01	4,371	17	0.96	0.98	3,170									961
2025-05-26	V	RCK	0.97	0.98	0.95	0.97	-0.01	48,832	42	0.96	0.97	40,000	1,000		2,000			3,000			1,831		1,000
2025-05-23	V	RCK	0.98	0.98	0.98	0.98		800	3	0.95	0.98	800
2025-05-22	V	RCK	0.93	0.98	0.93	0.98	0.04	59,373	29	0.97	0.98	48,800	500		4,500			5,000			571
2025-05-21	V	RCK	0.94	0.97	0.94	0.94	-0.05	28,118	37	0.95	0.99	22,670	1,000		1,000			500			2,668
2025-05-20	V	RCK	0.99	0.99	0.95	0.99	0.02	57,622	45	0.93	1.00	28,871	500	10,000	3,000		5,000	9,000			1,008
2025-05-16	V	RCK	0.97	0.99	0.95	0.97	-0.02	28,837	33	0.96	0.98	20,741	1,400	500	2,500	770	1,000	1,500			326
2025-05-15	V	RCK	0.98	1.00	0.98	0.99	-0.01	11,105	25	0.97	1.02	3,803			300	50	300	4,400			2,252
2025-05-14	V	RCK	1.00	1.00	0.98	1.00		1,020	11	0.98	1.00	100			300			300			290
2025-05-13	V	RCK	1.02	1.02	0.98	0.98		6,915	12	0.98	1.04	5,515			500	250		500			110
2025-05-12	V	RCK	1.01	1.02	0.98	0.98	-0.05	71,775	54	0.98	1.01	68,339	800				100	1,700			463
2025-05-09	V	RCK	1.01	1.03	1.00	1.03	0.03	14,379	17	1.01	1.03	3,500				11	8,500	2,000			368
2025-05-08	V	RCK	1.02	1.02	0.99	1.00	-0.03	32,185	49	1.00	1.01	28,251	800				400	200			1,934		600
2025-05-07	V	RCK	1.01	1.03	1.01	1.03	0.02	398	9	1.01	1.05	139						100			107
2025-05-06	V	RCK	1.01	1.01	1.01	1.01		2,527	10	1.01	1.05	390						2,000			91
2025-05-05	V	RCK	1.03	1.04	1.01	1.01	-0.02	15,609	24	1.01	1.09	9,200			4,100			2,200			107
2025-05-02	V	RCK	1.02	1.07	1.01	1.03	-0.02	31,417	104	1.01	1.09	15,878	700		5,200		2,100	4,700			2,653
2025-05-01	V	RCK	1.05	1.07	1.04	1.05	-0.04	10,797	22	1.04	1.09	7,125			900	30		2,700			42
2025-04-30	V	RCK	1.01	1.10	1.00	1.09	0.09	82,522	81	1.03	1.10	60,187	100		8,800	42		12,500			797
2025-04-29	V	RCK	1.00	1.01	0.99	1.00	-0.005	25,058	29	0.98	1.01	13,500			2,200	1	7,400	600			1,247
2025-04-28	V	RCK	1.01	1.02	1.00	1.005	-0.005	45,850	26	1.00	1.01	15,301	1,300			20	600				21,920
2025-04-25	V	RCK	1.01	1.01	0.95	1.01		23,226	32	1.00	1.03	11,900			2,100		200	2,200			6,735
2025-04-24	V	RCK	1.03	1.03	1.01	1.02	-0.01	11,872	28	0.98	1.03	8,838	200		800	2		1,200			202
2025-04-23	V	RCK	1.07	1.07	1.02	1.03	-0.04	29,321	30	1.02	1.07	19,978			2,700			6,400			105
2025-04-22	V	RCK	1.08	1.08	1.07	1.07	0.01	7,741	19	1.04	1.08	5,600	12		1,500			300			258
2025-04-21	V	RCK	1.08	1.08	1.06	1.08	0.01	12,064	14	1.02	1.08	10,908						400			733