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
05:03:16 EDT Wed 09 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 ID:
Password:
Save
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
2025-07-08
T
RCG
10.18
10.18
9.34
9.38
0.07
13,806
75
9.34
9.54
13,501
118
2025-07-07
T
RCG
10.90
10.95
9.23
9.31
-1.59
27,964
116
9.26
10.25
26,832
200
182
100
500
2025-07-04
T
RCG
10.82
10.90
10.82
10.90
0.08
5,211
15
8.54
11.00
3,000
2,200
10
2025-07-03
T
RCG
10.82
10.95
10.80
10.82
0.01
22,109
60
8.54
10.90
21,050
400
200
168
2025-07-02
T
RCG
10.63
10.81
10.63
10.81
0.42
8,890
52
8.54
10.90
8,733
100
2025-06-30
T
RCG
9.30
10.39
9.30
10.39
1.11
11,924
66
9.60
10.63
10,680
1,200
1
38
2025-06-27
T
RCG
9.15
9.28
9.15
9.28
0.12
1,937
15
8.54
9.50
1,700
100
2025-06-26
T
RCG
9.16
9.16
9.16
9.16
-0.01
100
1
8.54
9.25
100
2025-06-25
T
RCG
8.79
9.17
8.79
9.17
0.37
5,021
24
8.54
9.25
4,850
71
100
2025-06-24
T
RCG
8.80
8.80
8.80
8.80
6
1
8.80
9.00
6
1
2025-06-23
T
RCG
8.80
8.80
8.80
8.80
0.05
1,445
11
8.75
9.00
1,244
100
2025-06-20
T
RCG
8.50
8.75
8.50
8.75
0.26
900
5
8.60
9.00
900
2025-06-19
T
RCG
8.31
8.49
8.31
8.49
0.20
1,769
13
8.45
8.49
1,659
75
35
2025-06-18
T
RCG
8.26
8.29
8.26
8.29
0.09
400
4
8.20
8.49
300
100
2025-06-17
T
RCG
8.15
8.48
8.15
8.20
0.03
3,701
23
8.20
8.49
2,901
400
400
2025-06-16
T
RCG
8.17
8.17
8.17
8.17
-0.02
130
2
7.75
8.49
100
2025-06-13
T
RCG
8.19
8.19
8.19
8.19
-0.03
200
2
7.75
8.49
100
100
2025-06-12
T
RCG
8.22
8.22
8.22
8.22
-0.03
327
3
7.75
8.49
300
2025-06-11
T
RCG
8.25
8.25
8.25
8.25
-0.03
1,131
8
8.25
8.49
100
1,031
2025-06-10
T
RCG
8.28
8.27
8.58
2025-06-09
T
RCG
8.28
8.03
8.58
2025-06-06
T
RCG
8.25
8.29
8.25
8.28
0.02
1,036
11
8.24
8.59
840
64
100
2025-06-05
T
RCG
8.28
8.31
8.26
8.26
-0.01
11,510
13
7.62
8.59
4,450
61
6,999
2025-06-04
T
RCG
8.74
8.74
8.27
8.27
-0.02
3,714
29
8.10
8.59
3,514
200
2025-06-03
T
RCG
8.08
8.29
8.08
8.29
0.22
12,952
21
8.30
8.75
12,800
100
2025-06-02
T
RCG
7.98
8.24
7.98
8.07
0.09
8,461
36
8.02
8.25
7,900
110
200
2025-05-30
T
RCG
8.04
8.10
7.98
7.98
12,464
35
7.99
8.10
12,200
264
2025-05-29
T
RCG
8.06
8.06
7.94
7.98
-0.07
2,415
17
7.98
8.06
2,200
100
2025-05-28
T
RCG
7.73
8.05
7.73
8.05
0.30
9,020
21
8.05
8.75
7,810
800
100
290
2025-05-27
T
RCG
7.71
7.76
7.645
7.755
0.005
18,421
26
7.62
8.75
1,821
25
12,500
2025-05-26
T
RCG
7.76
7.76
7.75
7.75
842
6
7.00
8.75
400
200
200
2025-05-23
T
RCG
7.50
7.75
7.47
7.75
0.15
8,393
19
7.80
8.75
3,133
2,705
2025-05-22
T
RCG
7.79
7.79
7.60
7.60
-0.23
4,399
29
7.60
8.75
3,300
99
2025-05-21
T
RCG
8.04
8.05
7.80
7.83
-0.24
4,518
17
7.50
8.75
1,418
3,000
100
2025-05-20
T
RCG
8.07
8.10
8.07
8.07
0.01
950
10
7.86
8.75
850
100
2025-05-16
T
RCG
8.06
8.06
8.06
8.06
0.02
117
3
8.06
8.75
100
2025-05-15
T
RCG
8.15
8.15
8.04
8.04
-0.17
2,773
18
7.86
8.75
2,400
50
100
2025-05-14
T
RCG
8.39
8.75
8.19
8.21
-0.13
5,590
53
7.86
8.75
5,138
200
247
2025-05-13
T
RCG
8.26
8.55
8.24
8.34
0.10
23,433
44
7.72
8.40
6,023
8,000
100
100
9,200
2025-05-12
T
RCG
8.14
8.24
8.14
8.24
0.24
10,219
27
7.72
8.55
6,029
20
4,110
2025-05-09
T
RCG
8.015
8.015
8.00
8.00
3,632
9
7.72
8.14
300
65
200
52
2025-05-08
T
RCG
7.73
8.00
7.69
8.00
0.27
6,076
49
7.75
8.55
5,745
73
100
110
2025-05-07
T
RCG
7.82
7.85
7.65
7.73
-0.11
5,475
35
7.72
8.55
2,224
2,410
817
2025-05-06
T
RCG
8.02
8.02
7.55
7.84
-0.19
7,927
34
7.85
7.87
6,025
1,200
97
600
2025-05-05
T
RCG
8.11
8.11
8.03
8.03
-0.11
3,025
18
6.00
8.55
3,023
2
2025-05-02
T
RCG
8.28
8.28
7.90
8.14
-0.15
8,019
36
7.90
8.55
4,025
1,400
2,426
2025-05-01
T
RCG
8.55
8.55
8.10
8.29
0.03
20,745
30
8.10
8.55
6,425
14,196
2025-04-30
T
RCG
8.40
8.40
8.06
8.26
-0.18
8,107
32
8.30
8.70
7,630
77
400
2025-04-29
T
RCG
8.50
8.50
8.25
8.44
-0.26
5,841
24
8.31
8.70
5,501
317
2025-04-28
T
RCG
8.82
8.82
8.70
8.70
-0.16
640
7
8.06
8.70
540
100
2025-04-25
T
RCG
8.86
8.86
8.86
8.86
-0.01
144
4
8.06
9.00
100
2025-04-24
T
RCG
8.91
8.91
8.87
8.87
-0.04
2,100
7
6.45
9.00
1,500
600
2025-04-23
T
RCG
9.05
9.50
8.91
8.91
0.15
4,407
27
6.45
9.00
2,000
2,200
200
6
2025-04-22
T
RCG
8.75
9.00
8.70
8.76
-0.03
13,430
39
6.45
9.80
13,225
69
111
2025-04-21
T
RCG
8.86
8.91
8.79
8.79
-0.55
6,928
32
6.45
8.79
6,683
207
2025-04-17
T
RCG
9.40
9.40
9.34
9.34
-0.06
460
3
8.85
9.80
400
60
2025-04-16
T
RCG
9.68
9.68
9.30
9.40
-0.31
2,527
19
8.85
10.00
2,200
300
2025-04-15
T
RCG
9.78
9.78
9.71
9.71
-0.06
1,060
9
8.85
10.20
960
100
2025-04-14
T
RCG
9.78
9.81
9.77
9.77
-0.09
1,297
8
8.85
9.85
1,200
97
2025-04-11
T
RCG
9.87
9.87
9.81
9.86
-0.14
1,750
11
8.85
10.20
1,300
25
400
2025-04-10
T
RCG
9.81
10.11
9.81
10.00
-0.20
1,925
8
8.85
10.25
1,500
225
200