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
04:26:16 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
Vol
#Tr
Bid
Ask
2024-03-28
Q
RAND
13.97
13.97
13.97
13.97
0.19
914
11
13.81
14.50
2024-03-27
Q
RAND
13.80
13.80
13.80
13.80
180
11
13.27
14.52
2024-03-26
Q
RAND
13.80
13.80
13.80
13.80
-0.15
182
16
13.46
14.09
2024-03-25
Q
RAND
13.975
13.975
13.75
13.75
-0.35
1,315
28
13.60
15.87
2024-03-22
Q
RAND
14.10
14.10
14.10
14.10
0.095
204
12
14.00
15.87
2024-03-21
Q
RAND
13.80
14.005
13.80
14.005
0.085
661
13
13.46
14.07
2024-03-20
Q
RAND
13.80
13.80
13.80
13.80
-0.13
33
5
13.48
13.93
2024-03-19
Q
RAND
13.80
13.80
13.80
13.80
0.04
273
14
13.46
13.93
2024-03-18
Q
RAND
13.80
13.80
13.80
13.80
-0.01
195
18
13.46
15.87
2024-03-15
Q
RAND
13.81
13.8269
13.80
13.80
-0.115
1,026
19
13.46
15.87
2024-03-14
Q
RAND
13.80
13.9498
13.80
13.915
0.165
1,957
19
13.44
14.29
2024-03-13
Q
RAND
13.75
13.9873
13.75
13.875
-0.105
1,072
14
13.46
14.21
2024-03-12
Q
RAND
13.75
13.95
13.75
13.875
0.135
4,615
27
13.46
14.29
2024-03-11
Q
RAND
13.90
13.90
13.7729
13.8703
-0.3197
1,225
29
13.71
14.21
2024-03-08
Q
RAND
13.7879
13.7905
13.7879
13.7905
-0.1995
694
11
13.91
15.87
2024-03-07
Q
RAND
13.7851
14.05
13.7851
13.99
-0.15
2,289
25
13.79
15.87
2024-03-06
Q
RAND
13.95
14.08
13.95
13.95
-0.0899
3,661
43
13.75
15.87
2024-03-05
Q
RAND
14.02
14.0501
13.75
13.75
-0.18
5,223
41
12.68
14.60
2024-03-04
Q
RAND
13.75
13.8755
13.75
13.8755
-0.0645
935
18
13.75
13.94
2024-03-01
Q
RAND
13.75
13.75
13.75
13.75
-0.07
824
14
13.70
15.28
2024-02-29
Q
RAND
14.02
14.02
13.8001
13.8001
-0.1699
474
10
13.82
15.21
2024-02-28
Q
RAND
13.935
13.935
13.75
13.78
-0.16
818
10
13.75
13.94
2024-02-27
Q
RAND
13.80
13.80
13.75
13.75
-0.19
800
6
12.58
13.94
2024-02-26
Q
RAND
13.76
13.76
13.75
13.75
-0.01
804
10
12.38
14.02
2024-02-23
Q
RAND
13.77
13.89
13.76
13.76
0.01
868
15
13.60
13.94
2024-02-22
Q
RAND
13.8603
13.8699
13.58
13.8699
0.3699
2,916
25
13.55
13.94
2024-02-21
Q
RAND
13.67
13.75
13.46
13.50
0.10
6,469
17
13.17
15.15
2024-02-20
Q
RAND
13.11
13.72
13.11
13.72
-0.13
1,461
13
12.98
13.92
2024-02-19
Q
RAND
13.41
13.02
14.89
2024-02-16
Q
RAND
13.41
13.41
13.41
13.41
0.20
264
5
13.02
14.89
2024-02-15
Q
RAND
13.415
13.415
13.415
13.415
0.20
224
2
11.95
13.69
2024-02-14
Q
RAND
13.415
13.415
13.40
13.415
0.29
2,351
19
12.98
14.56
2024-02-13
Q
RAND
13.57
13.57
13.57
13.57
0.09
285
10
13.12
13.68
2024-02-12
Q
RAND
13.48
13.48
13.48
13.48
0.3529
359
6
13.02
13.72
2024-02-09
Q
RAND
13.4729
13.4729
13.4729
13.4729
0.1579
257
10
13.02
14.89
2024-02-08
Q
RAND
13.4729
13.4729
13.4729
13.4729
-0.2271
537
8
13.02
14.89
2024-02-07
Q
RAND
13.415
13.415
13.415
13.415
-0.2511
59
9
13.02
14.95
2024-02-06
Q
RAND
13.415
13.415
13.415
13.415
-0.2511
94
7
13.42
14.89
2024-02-05
Q
RAND
13.415
13.415
13.415
13.415
0.1989
370
11
13.02
14.95
2024-02-02
Q
RAND
13.42
13.4489
13.42
13.4489
0.1989
789
9
13.02
14.89
2024-02-01
Q
RAND
13.3418
13.47
13.14
13.14
-0.11
1,071
13
13.02
13.72
2024-01-31
Q
RAND
13.39
13.39
13.37
13.37
0.29
1,081
18
13.09
14.95
2024-01-30
Q
RAND
13.2874
13.46
13.2337
13.46
-0.01
1,970
13
13.08
14.89
2024-01-29
Q
RAND
13.08
13.08
13.08
13.08
196
10
12.98
14.63
2024-01-26
Q
RAND
13.07
13.07
13.07
13.07
-0.21
214
16
11.96
13.54
2024-01-25
Q
RAND
13.196
13.196
13.07
13.07
-0.28
814
14
11.89
13.74
2024-01-24
Q
RAND
13.03
13.0488
13.03
13.0488
0.0188
683
17
13.01
14.95
2024-01-23
Q
RAND
13.15
13.50
12.92
13.03
-0.14
3,516
35
12.98
13.72
2024-01-22
Q
RAND
13.422
13.7499
13.13
13.13
-0.19
4,653
60
13.03
13.74
2024-01-19
Q
RAND
13.51
13.51
13.50
13.50
0.15
535
21
13.33
15.24
2024-01-18
Q
RAND
13.52
13.52
13.50
13.50
0.14
383
13
12.20
13.92
2024-01-17
Q
RAND
13.54
13.54
13.54
13.54
0.18
121
4
12.14
13.92
2024-01-16
Q
RAND
13.7499
13.75
13.34
13.54
0.04
5,899
26
13.33
13.92
2024-01-15
Q
RAND
13.6005
13.6016
13.6005
13.6016
-0.0984
0
0
13.42
15.30
2024-01-12
Q
RAND
13.6005
13.6016
13.6005
13.6016
-0.0984
1,202
11
13.42
15.30
2024-01-11
Q
RAND
14.0999
14.0999
13.535
13.6918
-0.0082
1,206
26
13.42
16.04
2024-01-10
Q
RAND
13.62
13.7104
13.62
13.6386
-0.0814
2,262
13
13.18
21.95
2024-01-09
Q
RAND
13.3018
13.3018
13.3018
13.3018
-0.3982
37
10
13.32
21.92
2024-01-08
Q
RAND
13.3018
13.3018
13.3018
13.3018
-0.4182
60
10
12.92
21.95
2024-01-05
Q
RAND
13.30
13.445
13.30
13.3018
0.0718
5,523
26
13.06
21.32
2024-01-04
Q
RAND
13.2902
13.2902
13.2902
13.2902
-0.2098
30
5
12.92
14.08
2024-01-03
Q
RAND
13.235
13.49
13.235
13.2902
0.3002
2,422
17
13.06
20.78
2024-01-02
Q
RAND
12.95
12.98
12.81
12.97
0.02
3,209
72
12.80
20.73
2024-01-01
Q
RAND
13.79
13.79
12.93
12.99
-1.20
0
0
12.90
16.08