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
00:53:49 EDT Fri 29 Mar 2024
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
T-TSX
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
2024-03-28
T
RY
136.22
137.13
135.94
136.62
0.39
3,668,740
16,454
136.55
136.75
2,782,073
230,407
105,838
52,309
21,700
257,985
74,753
96,993
600
2024-03-27
T
RY
134.89
136.24
134.80
136.23
1.51
3,061,267
14,077
135.80
136.30
2,110,247
256,067
85,299
35,563
21,265
193,194
59,958
231,358
2,400
2024-03-26
T
RY
134.50
135.40
134.345
134.72
-0.35
4,596,191
16,462
134.65
134.92
3,507,229
200,274
116,161
68,044
24,150
335,665
84,867
206,660
2024-03-25
T
RY
135.24
135.98
134.93
135.07
-0.19
3,917,622
15,354
135.03
135.37
2,681,559
217,965
70,244
125,262
24,300
550,855
63,236
120,134
100
2024-03-22
T
RY
136.80
137.21
135.18
135.26
-1.27
3,308,479
14,836
135.26
135.56
2,511,690
234,566
57,218
47,368
26,044
229,780
62,761
109,206
400
2024-03-21
T
RY
135.78
137.075
135.63
136.53
1.17
6,893,282
20,872
136.47
136.80
5,607,837
275,952
100,725
47,266
30,116
430,424
72,153
219,304
400
2024-03-20
T
RY
133.80
135.50
133.44
135.36
1.28
4,838,052
15,427
135.09
135.40
3,866,162
208,019
82,558
52,383
31,458
320,588
84,991
129,999
1,000
500
2024-03-19
T
RY
135.00
135.31
134.06
134.08
-0.26
4,533,248
16,468
134.00
134.13
3,179,111
273,561
88,772
49,435
27,949
647,063
61,503
141,601
20
2024-03-18
T
RY
134.62
134.89
133.51
134.34
-0.29
3,041,731
15,835
134.13
134.58
1,675,050
282,025
78,049
35,486
28,642
667,735
131,994
104,203
181
2024-03-15
T
RY
134.75
135.11
133.74
134.63
-0.36
11,238,345
17,166
134.35
134.85
10,078,211
162,817
114,288
63,183
27,588
543,372
65,031
127,342
2024-03-14
T
RY
135.67
136.32
134.29
134.99
-1.18
4,448,144
23,776
134.74
135.15
3,027,792
351,508
155,190
50,853
31,281
501,211
87,141
139,272
905
2024-03-13
T
RY
135.83
136.67
135.66
136.17
0.45
2,391,847
17,712
136.10
136.26
1,387,851
234,281
129,569
65,674
28,772
301,172
51,045
126,662
501
2024-03-12
T
RY
135.00
136.01
134.31
135.72
0.85
3,120,690
20,475
135.72
135.81
1,702,511
248,377
74,105
76,932
39,823
464,996
87,728
55,000
280,709
800
2024-03-11
T
RY
133.50
134.99
133.26
134.87
0.89
2,157,814
15,802
134.51
135.00
1,185,579
253,439
84,875
52,590
29,178
235,298
68,586
154,905
500
200
2024-03-08
T
RY
133.99
134.18
133.51
133.98
0.17
2,162,761
14,525
133.92
133.98
1,205,847
268,109
61,402
56,905
26,636
358,952
68,426
82,356
100
2024-03-07
T
RY
133.32
133.92
132.91
133.81
0.99
2,694,355
19,100
133.60
133.85
1,591,391
328,099
85,338
65,416
32,378
268,887
74,144
150,322
131
2024-03-06
T
RY
133.57
134.18
132.35
132.82
-0.30
3,640,542
19,315
132.70
133.00
2,618,661
278,813
92,541
60,573
32,100
341,842
52,508
115,023
100
2024-03-05
T
RY
131.78
133.49
131.70
133.12
1.21
3,013,026
21,184
132.86
133.20
1,822,852
276,654
145,862
66,352
41,051
339,631
93,423
145,668
1,900
200
2024-03-04
T
RY
131.50
132.54
131.26
131.91
-0.03
2,179,891
16,835
131.80
132.06
1,145,706
250,576
117,183
73,252
32,476
322,212
57,155
114,470
2024-03-01
T
RY
132.00
132.71
131.28
131.94
0.14
3,100,706
19,525
131.80
132.08
1,860,411
362,284
97,324
89,238
31,724
356,239
92,105
136,098
2024-02-29
T
RY
131.49
131.89
130.44
131.80
0.87
10,708,864
25,256
131.63
131.85
9,318,150
412,859
135,763
101,412
37,440
411,785
110,097
102,374
200
500
2024-02-28
T
RY
131.54
133.24
130.85
130.93
-0.29
4,938,113
22,635
130.80
131.15
3,827,074
243,397
139,452
99,197
36,624
292,141
71,417
165,961
1,600
443
2024-02-27
T
RY
131.71
132.24
130.52
131.22
-1.10
8,138,954
27,565
130.98
131.26
5,346,460
523,133
134,651
48,937
35,724
1,744,771
70,211
147,873
301
2024-02-26
T
RY
133.00
133.94
132.20
132.32
-0.90
15,928,383
19,870
132.31
132.70
13,886,664
274,495
127,203
84,244
36,176
1,276,499
71,826
117,179
500
403
2024-02-23
T
RY
132.44
133.60
132.44
133.22
0.92
5,169,846
20,365
133.07
133.26
3,743,095
288,236
164,131
133,276
23,530
472,632
144,756
146,828
200
2024-02-22
T
RY
132.49
133.20
132.23
132.30
0.39
4,721,737
22,265
132.20
132.65
3,096,845
277,671
155,844
72,272
34,965
621,830
138,382
181,263
2,000
27,200
2024-02-21
T
RY
132.60
132.79
131.54
131.91
-0.64
6,549,626
18,094
131.78
132.20
5,452,749
223,039
112,077
75,106
35,946
348,650
69,355
154,109
400
2024-02-20
T
RY
131.22
133.35
131.10
132.55
0.61
10,104,353
22,308
132.55
132.76
8,807,246
312,612
187,162
99,070
37,987
327,217
119,125
137,473
100
100
2024-02-16
T
RY
131.97
133.10
131.69
131.94
5,725,462
19,044
131.94
132.27
4,547,097
246,109
142,442
79,201
27,016
414,396
96,526
103,562
200
1,100
2024-02-15
T
RY
131.29
132.79
131.19
131.94
0.89
5,923,687
24,841
131.85
132.22
4,310,498
448,361
226,642
112,895
38,423
489,315
104,623
118,162
1,500
2024-02-14
T
RY
129.25
131.09
129.07
131.05
2.51
7,048,988
22,002
130.60
131.10
5,680,639
334,661
168,379
68,634
36,767
461,000
91,001
138,448
300
500
2024-02-13
T
RY
130.81
131.20
127.59
128.54
-2.94
4,479,616
28,474
128.50
128.70
2,795,812
332,433
205,496
90,712
46,207
555,351
171,855
214,526
1,200
500
2024-02-12
T
RY
131.30
131.70
130.67
131.48
0.47
5,783,916
16,812
131.31
131.57
4,821,893
222,253
92,605
73,339
27,869
307,851
74,993
109,288
300
2024-02-09
T
RY
130.00
131.20
129.80
131.01
0.81
2,502,431
15,297
130.90
131.01
1,634,784
225,285
81,929
59,310
28,199
287,173
75,242
77,746
200
2024-02-08
T
RY
130.78
130.78
128.85
130.20
-0.45
5,051,561
18,576
129.91
130.25
3,932,857
279,507
137,488
55,629
30,369
321,573
80,643
141,687
500
2024-02-07
T
RY
130.78
131.035
129.91
130.65
-0.08
3,560,488
16,912
130.50
130.93
2,608,957
214,646
123,705
55,677
27,218
270,593
72,000
127,720
200
2024-02-06
T
RY
130.30
131.19
130.28
130.73
0.20
5,079,363
15,070
130.69
130.80
4,276,313
166,201
84,461
74,625
29,576
192,645
72,097
91,621
200
200
2024-02-05
T
RY
131.12
131.28
129.93
130.53
-0.69
10,883,987
16,874
130.31
130.95
8,736,151
205,939
100,418
74,360
33,161
1,531,865
62,307
85,914
200
100
2024-02-02
T
RY
131.46
131.49
130.23
131.22
-0.27
5,297,385
19,275
131.00
131.22
4,227,100
282,239
121,473
127,464
35,647
282,715
69,922
110,089
200
200
2024-02-01
T
RY
131.08
131.64
130.24
131.49
0.28
5,832,620
22,634
131.12
131.59
3,265,257
368,162
173,454
121,779
40,619
1,385,501
81,062
286,460
400
1,302
2024-01-31
T
RY
133.17
133.60
131.07
131.21
-1.88
6,643,766
25,341
131.21
132.00
4,254,025
326,707
166,443
120,233
42,270
1,433,307
110,626
119,230
700
200
2024-01-30
T
RY
132.68
133.21
132.13
133.09
0.38
4,169,793
17,688
133.00
133.14
3,158,780
225,884
90,255
84,415
40,374
298,245
71,911
149,167
2024-01-29
T
RY
132.59
132.78
131.85
132.71
-0.28
10,070,455
15,634
132.55
132.79
9,073,227
239,832
90,523
62,197
29,607
300,556
74,127
1,000
123,198
200
2024-01-26
T
RY
131.50
133.16
131.50
132.99
0.65
13,894,353
15,944
132.90
133.08
12,877,243
282,435
99,204
78,999
34,763
232,140
66,340
148,559
700
300
2024-01-25
T
RY
132.69
132.90
131.63
132.34
11,375,956
20,207
132.25
132.43
10,162,835
390,502
103,066
83,710
35,197
332,628
75,164
131,758
800
300
2024-01-24
T
RY
132.79
133.37
132.02
132.34
-1.40
21,511,935
23,823
132.34
132.39
20,283,481
225,414
140,810
91,879
32,307
317,042
72,915
4,500
191,922
200
2024-01-23
T
RY
133.69
134.09
133.25
133.74
0.33
10,061,099
21,029
133.69
133.88
8,797,334
196,248
133,787
154,461
29,025
540,060
51,342
104,439
100
400
2024-01-22
T
RY
133.80
134.34
132.73
133.41
-0.40
15,838,044
20,442
133.18
133.45
14,845,345
199,509
95,432
51,551
35,700
296,845
71,755
66,000
113,073
400
600
2024-01-19
T
RY
132.85
134.09
131.67
133.80
1.28
5,400,424
22,908
133.74
133.98
3,886,442
297,345
190,072
65,595
37,598
575,948
88,175
180,096
2,000
400
2024-01-18
T
RY
132.49
132.96
131.99
132.52
0.80
7,713,467
17,625
132.30
132.60
6,707,487
258,315
127,952
51,243
32,147
276,371
81,779
118,123
100
800
2024-01-17
T
RY
132.10
132.40
130.81
131.72
-1.08
10,086,818
24,192
131.72
131.78
8,537,246
333,822
167,081
92,461
41,542
554,656
130,541
3,200
148,725
1,300
300
2024-01-16
T
RY
131.69
132.80
131.38
132.80
0.35
12,295,889
18,700
132.44
132.88
11,017,158
272,023
79,645
54,998
33,721
440,905
110,636
24,900
167,358
100
100
2024-01-15
T
RY
132.00
132.84
131.35
132.45
0.25
1,410,881
9,521
132.42
132.59
801,993
50,640
99,431
30,112
19,917
242,278
18,779
102,140
1,300
2024-01-12
T
RY
133.53
134.13
132.12
132.20
-1.12
4,730,161
19,226
132.06
132.24
3,466,562
213,571
124,787
91,345
45,205
320,646
64,378
292,177
200
1,500
2024-01-11
T
RY
134.33
134.61
132.73
133.32
-1.32
4,557,981
23,813
133.26
133.50
3,157,874
269,787
182,721
108,114
49,975
371,635
124,723
177,340
1,000
3,952
2024-01-10
T
RY
134.97
135.59
133.81
134.64
-0.69
4,370,831
18,646
134.60
134.64
3,238,452
217,101
116,584
67,237
43,893
318,825
83,423
206,308
2,500
1,177
2024-01-09
T
RY
135.03
135.63
134.24
135.33
0.03
9,298,118
26,989
135.10
135.33
6,545,225
689,655
138,815
91,220
44,183
1,168,744
125,783
8,000
322,419
200
900
2024-01-08
T
RY
134.30
135.30
134.16
135.30
0.67
5,872,221
18,469
134.92
135.35
4,469,616
229,426
98,711
43,172
32,331
506,120
83,505
278,689
2024-01-05
T
RY
133.94
134.80
133.56
134.63
0.86
4,828,745
20,978
134.50
134.66
3,482,429
269,252
128,634
53,458
34,515
459,162
140,377
188,815
500
2024-01-04
T
RY
133.55
134.97
133.49
133.77
0.19
3,458,432
22,153
133.55
133.80
2,113,264
330,970
177,208
80,667
35,575
358,467
100,219
40,100
140,432
1,100
2024-01-03
T
RY
133.57
133.93
132.77
133.58
-0.37
14,498,323
21,274
133.56
133.75
5,352,143
253,930
176,169
90,722
31,087
8,336,836
87,214
128,868
400
2024-01-02
T
RY
133.36
134.12
133.17
133.95
-0.05
9,362,989
14,888
133.67
133.97
8,608,512
196,695
108,150
47,980
23,437
169,028
64,913
99,174
2023-12-29
T
RY
134.10
134.35
133.70
134.00
-0.04
2,921,444
10,519
133.90
134.19
2,371,321
120,472
59,440
40,646
19,228
157,065
59,124
65,816
100
100