Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	RY	133.65	133.66	132.43	132.76	-0.22	472,137	5,783	130.23	139.31
2025-07-17	Z	RY	131.29	133.08	130.80	133.02	1.01	920,844	6,107	131.00	135.00
2025-07-16	Z	RY	130.67	132.02	130.53	131.99	1.26	744,489	7,431	131.50	135.00
2025-07-15	Z	RY	132.03	132.10	130.4603	130.64	-1.11	986,226	7,431	99.00	146.54
2025-07-14	Z	RY	131.58	131.885	131.16	131.82	0.03	1,684,492	5,511	111.12	135.00
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