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
11:47:38 EDT Wed 22 Mar 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
Vol
#Tr
Bid
Ask
2023-03-21
Z
RY
95.36
95.80
94.46
94.67
0.55
833,613
3,061
2023-03-20
Z
RY
93.14
94.59
93.12
94.12
1.51
707,519
3,319
2023-03-17
Z
RY
94.31
94.31
92.42
92.65
-2.62
1,206,305
4,292
2023-03-16
Z
RY
94.39
96.39
93.32
95.26
0.32
1,716,205
4,734
2023-03-15
Z
RY
94.38
95.08
93.55
94.88
-2.31
1,340,475
4,359
2023-03-14
Z
RY
97.96
98.07
96.03
97.14
1.52
1,299,201
4,279
2023-03-13
Z
RY
94.93
96.45
93.55
95.62
-0.54
1,766,879
4,644
2023-03-10
Z
RY
97.50
98.00
95.80
96.24
-1.62
1,594,350
4,801
2023-03-09
Z
RY
99.44
99.71
97.51
97.88
-1.50
1,456,407
4,172
2023-03-08
Z
RY
98.66
99.62
98.66
99.36
0.05
640,252
2,313
2023-03-07
Z
RY
100.32
100.45
98.59
99.30
-1.47
737,656
2,643
2023-03-06
Z
RY
100.48
101.24
100.24
100.76
0.18
458,797
2,383
2023-03-03
Z
RY
100.39
100.85
100.11
100.59
0.41
512,364
2,723
2023-03-02
Z
RY
97.98
100.30
97.69
100.22
1.85
943,861
3,823
2023-03-01
Z
RY
100.35
100.56
97.11
98.33
-3.15
1,473,586
5,596
2023-02-28
Z
RY
101.37
102.125
100.95
101.48
-0.16
1,030,861
2,824
2023-02-27
Z
RY
101.36
102.49
101.23
101.68
0.86
617,117
2,746
2023-02-24
Z
RY
99.22
100.90
98.95
100.85
0.24
552,211
2,734
2023-02-23
Z
RY
101.32
101.33
99.72
100.60
-0.22
485,528
1,835
2023-02-22
Z
RY
102.05
102.05
100.57
100.73
-1.38
613,118
2,512
2023-02-21
Z
RY
102.36
102.72
101.60
102.11
-0.98
922,872
2,936
2023-02-17
Z
RY
102.20
103.45
102.07
103.07
-0.03
714,328
2,398
2023-02-16
Z
RY
103.02
103.74
102.81
103.08
-0.50
376,759
1,736
2023-02-15
Z
RY
102.81
103.59
102.57
103.54
-0.555
382,180
1,559
2023-02-14
Z
RY
103.88
104.67
103.24
104.10
-0.04
387,219
1,873
2023-02-13
Z
RY
103.72
104.57
103.55
104.14
0.20
928,668
2,350
2023-02-10
Z
RY
103.87
104.32
103.52
103.93
0.53
415,083
2,182
2023-02-09
Z
RY
104.45
104.72
102.93
103.37
-0.32
747,285
2,485
2023-02-08
Z
RY
102.90
103.83
102.84
103.75
0.43
954,310
3,343
2023-02-07
Z
RY
102.48
103.90
102.145
103.37
0.64
558,455
2,585
2023-02-06
Z
RY
102.54
102.83
101.76
102.74
-0.32
607,717
2,802
2023-02-03
Z
RY
101.28
103.285
101.28
103.09
0.63
589,655
2,828
2023-02-02
Z
RY
102.93
103.08
102.14
102.45
-0.28
485,591
2,172
2023-02-01
Z
RY
102.16
103.15
101.36
102.72
0.35
954,321
3,298
2023-01-31
Z
RY
100.87
102.43
100.41
102.36
1.52
689,185
2,604
2023-01-30
Z
RY
100.49
101.44
100.49
100.87
-0.23
765,295
2,891
2023-01-27
Z
RY
101.89
101.89
100.91
101.13
-0.60
476,517
2,520
2023-01-26
Z
RY
100.37
101.87
100.22
101.73
2.02
869,105
3,413
2023-01-25
Z
RY
99.94
100.11
99.04
99.73
-0.2839
2,781,889
3,157
2023-01-24
Z
RY
101.00
101.23
100.18
100.99
0.23
2,249,663
3,525
2023-01-23
Z
RY
100.66
101.095
99.63
100.75
0.06
840,561
3,837
2023-01-20
Z
RY
100.00
100.69
99.15
100.68
0.80
1,730,372
3,162
2023-01-19
Z
RY
99.42
100.07
99.065
99.87
0.21
686,444
2,756
2023-01-18
Z
RY
101.24
101.57
99.61
99.66
-1.395
757,823
3,236
2023-01-17
Z
RY
100.78
101.30
100.42
101.07
0.79
883,457
3,770
2023-01-13
Z
RY
99.14
100.55
99.01
100.27
0.40
728,989
3,344
2023-01-12
Z
RY
99.46
100.38
98.74
99.88
0.94
890,188
3,180
2023-01-11
Z
RY
99.20
99.65
98.54
98.94
-0.08
806,492
3,658
2023-01-10
Z
RY
98.42
99.085
97.96
98.97
0.81
1,385,742
5,117
2023-01-09
Z
RY
97.22
98.64
97.22
98.16
1.19
779,256
4,027
2023-01-06
Z
RY
95.31
97.07
94.98
96.98
2.18
582,570
2,647
2023-01-05
Z
RY
94.81
95.37
94.11
94.80
-1.00
500,725
2,113
2023-01-04
Z
RY
95.00
96.45
94.54
95.81
2.13
817,369
3,452
2023-01-03
Z
RY
94.01
94.51
93.30
93.67
-0.35
785,966
2,943
2022-12-30
Z
RY
94.51
95.16
93.47
94.02
-1.02
755,669
3,566
2022-12-29
Z
RY
94.36
95.16
94.08
95.03
1.29
1,135,805
2,997
2022-12-28
Z
RY
94.81
95.30
93.62
93.74
-1.05
814,257
3,506
2022-12-27
Z
RY
94.84
95.20
94.24
94.85
0.47
273,190
1,792
2022-12-23
Z
RY
93.31
94.52
93.31
94.37
0.70
846,346
2,191