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
22:57:20 EDT Sat 01 Apr 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
2023-03-31
V
RPX
0.195
0.20
0.19
0.195
-0.005
439,410
48
0.19
0.20
259,500
48,500
55,000
59,500
16,500
410
2023-03-30
V
RPX
0.19
0.20
0.19
0.20
-0.005
78,411
16
0.19
0.215
34,500
11,500
27,500
4,500
2023-03-29
V
RPX
0.205
0.205
0.19
0.19
-0.02
127,075
16
0.19
0.21
98,005
11,000
7,000
8,000
460
2023-03-28
V
RPX
0.21
0.215
0.205
0.21
96,647
23
0.205
0.215
73,500
2,500
2,000
9,000
500
9,135
2023-03-27
V
RPX
0.205
0.21
0.195
0.21
-0.01
106,804
26
0.205
0.21
51,000
18,000
2,594
17,000
18,000
110
2023-03-24
V
RPX
0.19
0.22
0.19
0.22
0.03
887,350
116
0.205
0.22
452,200
80,000
38,000
189,500
74,500
950
2023-03-23
V
RPX
0.195
0.195
0.18
0.19
394,421
58
0.185
0.19
137,166
36,000
37,500
36,000
111,500
36,000
1
2023-03-22
V
RPX
0.195
0.205
0.19
0.19
-0.01
594,190
82
0.17
0.195
441,260
47,000
500
67,000
6,000
32,000
430
2023-03-21
V
RPX
0.21
0.21
0.195
0.195
-0.01
205,300
39
0.195
0.20
85,400
46,500
10,500
28,000
34,500
400
2023-03-20
V
RPX
0.21
0.21
0.19
0.21
102,184
32
0.20
0.21
74,900
15,000
11,500
600
2023-03-17
V
RPX
0.20
0.21
0.195
0.21
0.01
205,910
45
0.20
0.21
52,000
33,000
42,000
55,700
200
23,000
2023-03-16
V
RPX
0.205
0.205
0.195
0.20
-0.01
283,305
73
0.19
0.20
223,500
19,000
24,000
16,500
235
2023-03-15
V
RPX
0.21
0.215
0.205
0.21
39,499
32
0.205
0.21
13,040
3,500
500
16,500
4,500
917
2023-03-14
V
RPX
0.21
0.225
0.21
0.215
0.005
99,151
45
0.205
0.22
80,591
9,500
3,000
60
5,000
1,000
2023-03-13
V
RPX
0.21
0.22
0.21
0.22
0.015
184,219
49
0.21
0.22
103,519
4,500
25,500
23,500
21,000
5,500
700
2023-03-10
V
RPX
0.22
0.22
0.20
0.215
0.005
260,674
38
0.205
0.23
136,305
19,000
9,500
56,500
39,000
344
2023-03-09
V
RPX
0.21
0.225
0.205
0.22
0.01
206,584
43
0.205
0.22
107,500
13,500
22,000
19,000
43,500
300
2023-03-08
V
RPX
0.22
0.22
0.21
0.21
-0.01
158,624
41
0.205
0.21
101,504
13,000
6,500
37,000
320
2023-03-07
V
RPX
0.23
0.235
0.215
0.215
-0.015
147,800
63
0.21
0.22
83,200
7,500
32,500
500
23,500
500
2023-03-06
V
RPX
0.24
0.245
0.23
0.23
-0.005
366,716
77
0.23
0.235
222,860
61,500
2,000
53,000
27,000
331
2023-03-03
V
RPX
0.23
0.245
0.225
0.24
0.015
322,579
83
0.235
0.24
153,578
42,000
20,000
56,000
44,500
6,501
2023-03-02
V
RPX
0.235
0.235
0.225
0.225
-0.01
288,754
58
0.225
0.235
122,878
60,500
15,000
45,000
45,000
276
2023-03-01
V
RPX
0.235
0.235
0.22
0.235
330,878
70
0.23
0.24
213,620
28,000
3,000
44,000
3,500
37,500
258
2023-02-28
V
RPX
0.22
0.24
0.22
0.225
-0.015
291,237
156
0.22
0.24
213,205
5,500
49,500
195
87
21,500
250
2023-02-27
V
RPX
0.245
0.245
0.21
0.215
-0.025
725,527
134
0.21
0.24
393,854
52,500
9,500
141,000
102
110,000
18,393
2023-02-24
V
RPX
0.21
0.255
0.21
0.24
0.025
2,751,883
223
0.23
0.24
1,896,870
151,060
115,000
159,500
395
200
332,000
95,673
2023-02-23
V
RPX
0.215
0.215
0.205
0.21
0.005
839,655
146
0.21
0.215
451,500
99,020
4,000
69,500
300
147,000
67,745
2023-02-22
V
RPX
0.22
0.22
0.20
0.205
-0.005
1,501,548
222
0.205
0.21
891,145
243,959
69,000
117,000
100
178,000
770
2023-02-21
V
RPX
0.215
0.22
0.205
0.21
12,431,666
391
0.205
0.215
10,869,085
468,000
80,000
256,500
17,500
175,500
174,370
2,000
35,000
2023-02-17
V
RPX
0.23
0.24
0.19
0.205
-0.015
5,185,671
1,011
0.205
0.215
1,847,824
354,350
146,000
236,500
200
90,500
413,000
1,306,666
2023-02-16
V
RPX
0.33
0.33
0.22
0.22
-0.13
3,848,418
742
0.215
0.235
980,407
223,000
233,100
238,000
26,165
50,000
217,390
727,178
2023-02-15
V
RPX
0.35
0.36
0.35
0.35
31,650
9
0.33
0.35
25,500
500
5,150
500
2023-02-14
V
RPX
0.36
0.36
0.35
0.35
-0.01
33,160
12
0.35
0.37
22,000
100
4,500
100
6,000
460
2023-02-13
V
RPX
0.365
0.365
0.36
0.36
-0.015
36,323
22
0.36
0.38
19,513
6,000
2,500
5,500
300
2,500
2023-02-10
V
RPX
0.37
0.375
0.365
0.365
-0.005
149,307
31
0.36
0.375
104,105
10,000
10,500
5,000
19,500
2023-02-09
V
RPX
0.38
0.38
0.37
0.375
37,046
14
0.37
0.38
13,500
8,000
500
7,500
7,000
196
2023-02-08
V
RPX
0.38
0.395
0.37
0.375
-0.025
197,734
50
0.375
0.395
108,000
48,015
4,500
23,000
500
12,000
663
2023-02-07
V
RPX
0.39
0.40
0.39
0.40
0.005
98,147
34
0.39
0.40
68,120
1,500
17,000
10,500
777
2023-02-06
V
RPX
0.395
0.395
0.395
0.395
-0.005
22,656
10
0.38
0.395
3,000
15,000
3,000
1,406
2023-02-03
V
RPX
0.39
0.40
0.39
0.40
0.01
102,235
27
0.39
0.40
91,000
1,000
1,500
8,500
2023-02-02
V
RPX
0.395
0.395
0.38
0.395
0.015
77,545
19
0.375
0.395
68,000
7,000
2,500
2023-02-01
V
RPX
0.38
0.395
0.38
0.395
-0.005
15,776
17
0.39
0.395
2,500
500
4,000
2,000
2,500
4,126
2023-01-31
V
RPX
0.39
0.42
0.375
0.40
-0.005
407,714
108
0.37
0.41
302,149
26,500
33,000
19,500
12,500
13,654
2023-01-30
V
RPX
0.38
0.41
0.38
0.41
-0.005
134,178
46
0.38
0.415
90,500
12,000
14,000
11,500
5,889
2023-01-27
V
RPX
0.39
0.415
0.375
0.415
165,374
86
0.385
0.415
124,350
12,500
10,000
5,000
5,500
7,697
2023-01-26
V
RPX
0.39
0.415
0.39
0.415
0.025
118,341
43
0.39
0.415
77,011
500
4,500
2,500
60
30,000
3,500
2023-01-25
V
RPX
0.37
0.39
0.37
0.39
0.01
56,607
18
0.37
0.39
24,057
4,000
28,500
2023-01-24
V
RPX
0.395
0.395
0.37
0.39
-0.01
70,826
26
0.37
0.41
33,660
13,000
1,000
15,500
7,000
316
2023-01-23
V
RPX
0.405
0.405
0.395
0.40
-0.01
71,347
36
0.39
0.40
44,655
7,600
11,500
7,000
239
2023-01-20
V
RPX
0.36
0.42
0.36
0.41
0.05
92,212
46
0.38
0.405
20,519
11,000
19,000
22,000
19,593
2023-01-19
V
RPX
0.375
0.38
0.355
0.36
-0.01
62,430
23
0.36
0.385
19,500
33,000
300
7,500
2,030
2023-01-18
V
RPX
0.38
0.39
0.36
0.37
-0.005
264,257
71
0.365
0.37
157,230
29,503
25,000
22,500
3
29,713
308
2023-01-17
V
RPX
0.37
0.39
0.37
0.38
0.01
48,714
21
0.375
0.39
20,002
1,000
24,500
2,000
725
2023-01-16
V
RPX
0.40
0.41
0.37
0.38
-0.02
144,745
53
0.37
0.41
102,000
11,500
15,000
3,500
11,500
790
2023-01-13
V
RPX
0.40
0.42
0.39
0.40
0.015
180,822
77
0.39
0.40
144,540
20,500
6,500
200
4,500
4,412
2023-01-12
V
RPX
0.42
0.42
0.385
0.40
0.03
114,123
52
0.385
0.41
62,851
13,000
11,000
16,500
375
500
8,800
387
2023-01-11
V
RPX
0.41
0.41
0.37
0.39
-0.02
216,865
43
0.385
0.435
127,200
26,500
5,000
22,000
5,000
23,500
5,665
2023-01-10
V
RPX
0.37
0.41
0.37
0.41
0.03
183,743
53
0.40
0.41
40,036
29,500
250
40,000
22
19,000
54,585
2023-01-09
V
RPX
0.415
0.425
0.37
0.38
-0.04
995,037
312
0.37
0.385
337,733
171,500
116,550
133,500
120
168,500
63,890
2023-01-06
V
RPX
0.30
0.445
0.30
0.42
0.13
1,305,134
257
0.375
0.42
940,604
78,500
90,500
83,500
100
500
108,500
1,530
2023-01-05
V
RPX
0.28
0.29
0.28
0.29
0.005
35,520
15
0.285
0.29
21,008
3,482
10,000
275
2023-01-04
V
RPX
0.295
0.295
0.27
0.285
-0.01
165,338
40
0.28
0.29
68,500
7,600
45,500
2,500
5,000
11,500
9,000
15,030
2023-01-03
V
RPX
0.29
0.295
0.29
0.295
0.005
131,641
41
0.28
0.295
20,102
16,000
30,000
20,000
15,389
25,000
5,140