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
23:16:37 EDT Fri 11 Jul 2025
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
2025-07-11
Z
RY
132.64
132.78
131.2533
131.76
-1.52
942,022
6,135
115.32
135.00
2025-07-10
Z
RY
132.34
133.84
132.19
133.29
0.89
1,887,462
6,668
119.80
144.64
2025-07-09
Z
RY
132.22
132.79
131.90
132.43
0.64
1,541,691
6,244
131.48
144.76
2025-07-08
Z
RY
131.76
132.27
131.38
131.76
758,845
7,055
131.17
147.15
2025-07-07
Z
RY
131.61
133.36
131.49
131.83
-0.81
735,102
7,078
126.70
133.60
2025-07-04
Z
RY
131.58
132.69
131.38
132.64
1.431
0
0
126.06
143.96
2025-07-03
Z
RY
131.58
132.69
131.38
132.64
1.431
455,532
5,199
126.06
143.96
2025-07-02
Z
RY
131.59
131.88
130.81
131.17
-1.091
1,451,926
9,091
111.12
136.50
2025-07-01
Z
RY
131.36
132.425
131.36
132.26
0.71
517,633
7,020
125.81
148.17
2025-06-30
Z
RY
130.01
131.69
129.92
131.55
1.84
828,080
7,456
119.31
148.38
2025-06-27
Z
RY
130.13
130.955
129.23
129.71
-0.53
731,471
6,172
111.12
131.50
2025-06-26
Z
RY
128.72
130.51
128.59
130.17
2.16
973,914
8,197
123.99
142.14
2025-06-25
Z
RY
128.19
128.32
127.49
128.07
-0.19
1,596,014
7,215
111.65
129.50
2025-06-24
Z
RY
127.985
129.00
127.90
128.32
1.10
1,085,705
8,978
111.15
129.50
2025-06-23
Z
RY
126.80
127.215
126.02
127.19
-0.095
912,771
6,783
111.12
130.09
2025-06-20
Z
RY
128.74
128.94
127.15
127.29
-0.725
840,298
6,878
111.12
130.09
2025-06-19
Z
RY
128.40
128.86
127.98
128.07
-0.03
0
0
117.20
130.09
2025-06-18
Z
RY
128.40
128.86
127.98
128.07
-0.03
719,839
7,127
117.20
130.09
2025-06-17
Z
RY
128.63
129.03
127.69
127.99
-0.89
566,375
6,371
123.50
129.10
2025-06-16
Z
RY
128.59
130.00
128.24
128.88
1.12
811,402
7,132
123.50
130.09
2025-06-13
Z
RY
128.02
128.62
127.35
127.75
-1.07
783,784
6,888
127.05
130.09
2025-06-12
Z
RY
128.34
128.87
128.085
128.82
0.96
541,644
6,224
127.75
130.09
2025-06-11
Z
RY
128.79
129.04
127.86
127.88
-0.425
670,850
6,109
100.00
128.07
2025-06-10
Z
RY
128.01
128.35
127.70
128.31
0.74
1,022,850
5,637
127.75
129.00
2025-06-09
Z
RY
127.29
127.82
127.10
127.61
0.055
1,050,001
5,664
127.30
140.02
2025-06-06
Z
RY
127.50
128.14
127.31
127.53
0.54
885,925
8,091
127.20
128.50
2025-06-05
Z
RY
128.27
128.50
126.91
126.96
-0.42
894,953
8,005
121.50
128.25
2025-06-04
Z
RY
127.78
127.98
127.20
127.37
-0.08
800,511
8,087
113.40
128.50
2025-06-03
Z
RY
127.76
128.315
127.42
127.49
-0.39
1,023,934
9,942
127.00
129.00
2025-06-02
Z
RY
126.27
127.96
126.22
127.87
1.24
1,063,091
9,460
108.81
139.54
2025-05-30
Z
RY
124.88
127.17
124.19
126.66
1.63
1,359,805
13,266
100.00
127.07
2025-05-29
Z
RY
128.67
128.75
124.27
125.00
-4.03
2,218,097
17,209
124.57
129.80
2025-05-28
Z
RY
128.43
129.46
128.41
128.94
0.17
1,044,472
9,240
122.95
129.30
2025-05-27
Z
RY
128.31
129.42
128.03
128.86
0.29
1,344,909
10,384
122.95
129.00
2025-05-26
Z
RY
126.44
128.73
126.07
128.43
1.79
0
0
100.00
139.39
2025-05-23
Z
RY
126.44
128.73
126.07
128.43
1.79
1,355,570
10,850
100.00
139.39
2025-05-22
Z
RY
125.66
127.00
124.87
126.52
0.70
1,211,130
7,501
126.11
147.04
2025-05-21
Z
RY
126.24
126.69
125.70
125.82
-0.69
1,104,115
8,425
108.74
128.00
2025-05-20
Z
RY
127.00
127.475
126.26
126.48
-0.745
1,619,863
10,353
121.11
126.64
2025-05-19
Z
RY
125.55
127.44
125.2127
127.14
1.27
940,076
9,518
121.07
128.50
2025-05-16
Z
RY
125.00
126.05
124.67
125.82
1.02
2,304,981
10,199
119.90
125.28
2025-05-15
Z
RY
122.50
124.88
122.50
124.78
2.26
1,727,532
8,577
118.64
125.01
2025-05-14
Z
RY
122.27
122.66
121.61
122.53
0.73
1,180,348
7,709
110.48
122.80
2025-05-13
Z
RY
121.30
121.90
120.6601
121.80
0.93
820,980
7,902
111.41
132.59
2025-05-12
Z
RY
121.04
121.36
120.32
120.86
0.62
2,322,734
6,461
93.65
121.20
2025-05-09
Z
RY
120.62
120.62
119.77
120.28
0.46
1,540,197
5,199
119.90
120.90
2025-05-08
Z
RY
120.30
121.2086
119.5893
119.83
-0.33
2,021,295
6,113
91.45
133.96
2025-05-07
Z
RY
120.03
120.96
119.93
120.19
-0.05
692,909
4,569
119.13
120.80
2025-05-06
Z
RY
120.81
121.225
120.08
120.16
-0.85
605,886
4,199
119.13
123.41
2025-05-05
Z
RY
121.14
121.56
120.73
120.97
-0.35
519,981
4,488
93.65
122.20
2025-05-02
Z
RY
121.36
121.73
120.79
121.27
1.255
863,929
5,646
114.63
125.00
2025-05-01
Z
RY
119.82
120.66
119.50
120.02
0.11
721,427
5,318
114.63
131.89
2025-04-30
Z
RY
118.92
120.11
117.43
119.88
-0.05
841,504
5,976
114.11
121.49
2025-04-29
Z
RY
118.47
119.90
118.3901
119.90
1.32
789,289
5,732
119.20
130.92
2025-04-28
Z
RY
117.80
118.68
117.68
118.58
0.81
1,006,227
4,865
118.00
118.90
2025-04-25
Z
RY
117.55
118.02
116.78
117.76
0.08
787,288
4,245
117.40
118.00
2025-04-24
Z
RY
117.69
117.72
116.34
117.67
0.9112
973,595
6,217
117.10
117.85
2025-04-23
Z
RY
119.27
119.86
117.41
117.79
-0.21
1,099,753
6,656
115.75
119.75
2025-04-22
Z
RY
115.82
117.97
115.41
117.97
2.735
5,486,133
7,890
118.55
119.00
2025-04-21
Z
RY
116.00
116.60
114.63
115.21
-1.05
600,060
4,397
105.17
119.96
2025-04-18
Z
RY
115.53
116.71
115.45
116.24
0.60
0
0
115.50
116.50
2025-04-17
Z
RY
115.53
116.71
115.45
116.24
0.60
1,090,937
5,481
115.50
116.50
2025-04-16
Z
RY
115.21
116.24
114.25
115.62
0.41
935,035
7,461
115.62
119.96
2025-04-15
Z
RY
115.50
116.61
115.02
115.21
-0.225
2,162,593
7,547
109.97
115.60
2025-04-14
Z
RY
114.68
115.505
113.43
115.38
2.09
1,175,401
8,412
110.00
118.59