Exchange:
List of Symbols for Toronto Stock Exchange [TSX]
CodeNameHighLowCloseVolumeChange 
RRed Eagle Mining Corp0.19000.18000.1900125,7500.00000.00 
R.WTRed Eagle Mining Corporation Wts0.04000.04000.04001,0000.00000.00 
RAI.UNReal Asset Income and Growth Fund8.3408.1408.1408,801-0.0100.12 
RAV.UNRavensource Fund15.0315.0315.031000.422.87 
RAY.AStingray Digital Group Inc Sv8.5008.2808.40031,9190.1201.45 
RAY.BStingray Digital Group Inc Variable Sv8.3908.3808.3903000.0600.72 
RAY.NStingray Digital Group Inc B Sub Receipt9.2509.2509.250300-0.0800.86 
RAY.RStingray Digital Group Inc A Sub Receipt8.2608.1008.2605,2990.0901.10 
RBARitchie Bros Auctioneers Inc43.7442.8942.91115,021-0.370.85 
RBDIRBC Bluebay Global Income ETF18.9818.9518.952,3000.080.42 
RBN.UNBlue Ribbon Income Fund8.8808.8308.8309,400-0.0500.56 
RBNKRBC CDN Bank Yield Index ETF20.3020.3020.30571-0.080.39 
RBORBC 1 To 5 Yr Laddered Corp Bond ETF18.9318.9118.918,6330.020.11 
RBOTHorizons Robotics Automation Idx ETF23.2823.1923.195,643-0.090.39 
RBOT.UHorizons Robotics Automation ETF USD17.7217.6717.672,8000.040.23 
RCDRBC Quant CDN Dividend Leaders ETF20.7920.7020.70450-0.110.53 
RCERBC Quant Canadian Equity Leaders ETF21.8321.8321.831440.010.05 
RCHRichelieu Hardware Ltd27.6027.3527.3742,6140.020.07 
RCI.ARogers Communications Inc Cl.A Mv67.0067.0067.00415-0.090.13 
RCI.BRogers Communications Inc Cl.B Nv67.2065.7065.901,092,822-1.161.73 
RCO.UNMiddlefield Can Global REIT Income Fund12.3212.2512.252,100-0.161.29 
RDLRedline Communications Group Inc1.8001.8001.800200-0.0502.70 
REALReal Matters Inc6.0905.6505.67050,511-0.1001.73 
RECPRecipe Unlimited Corporation27.2126.8527.0027,392-0.270.99 
REI.UNRiocan Real Est Un24.7924.5724.61559,889-0.160.65 
REITPowershares Sptsx REIT Income Idx ETF21.7021.7021.70140-0.120.55 
RETReitmans Canada4.0003.9703.9704,000-0.0300.75 
RET.AReitmans [Canada] Ltd Cl.A Nv4.1704.1004.1704,4000.0902.21 
RFPResolute Forest Products Inc15.4314.3214.4122,772-1.117.15 
RGRERBC Qnt Glbl Real Estate Ldrs20.2620.2620.261000.160.80 
RGXArgex Titanium Inc0.04000.04000.040028,0000.00000.00 
RIB.UNRidgewood CAD Invest Grade Bond Fund15.0015.0015.002,600-0.050.33 
RIDRBC Quant EAFE Div Leaders ETF24.4024.3224.401,089-0.050.20 
RID.URBC Quant EAFE Div Leaders USD ETF18.4718.4718.47900-0.080.43 
RIDHRBC Quant EAFE Div Leaders ETF23.6523.6523.651040.130.55 
RIERBC Quant EAFE Equity Leaders ETF23.2723.2723.275000.120.52 
RIEHRBC Quant EAFE Equity Leaders CAD Heg21.1121.1021.103000.030.14 
RIGRBC Quant Global Infras Leaders ETF19.5519.4019.40734-0.040.21 
RIG.URBC Quant Global Infras Leaders ETF USD14.7914.7914.797000.171.16 
RITFirst Asset Canadian REIT ETF16.5816.4916.5314,813-0.080.48 
RLBRBC 1 To 5 Year Laddered Can Bond ETF19.0319.0319.03600-0.010.05 
RLDRBC Strategic Global Div Leaders ETF24.5024.5024.504000.120.49 
RLERBC Stategic Global Equity Leaders ETF26.0726.0726.07100-0.431.62 
RMBORBC 6 To 10 Yr CDN Corp Bond ETF19.8219.8219.822450.010.05 
RMERocky Mountain Dealerships Inc11.9411.6711.7528,975-0.090.76 
RMXRubicon Minerals Corp1.3001.2401.270207,0610.0201.60 
RNWTransalta Renewables Inc12.1712.0512.13256,784-0.020.16 
RNXRoyal Nickel Corp0.10000.10000.1000123,5000.00000.00 
ROBOHorizons Robotics Automation Idx ETF23.3523.0123.356,247-0.020.09 
ROBO.UHorizons Robotics and Automa Idx ETF USD17.6417.6417.641000.181.03 
ROOTRoots Corporation10.4710.1410.2970,745-0.121.15 
ROXGRoxgold Inc1.1001.0701.070136,598-0.0100.93 
RPDRBC Quant European Div Leaders ETF23.9123.9023.912000.150.63 
RPD.URBC Quant European Div Leaders ETF USD18.0718.0518.071,0000.060.33 
RPDHRBC Quant European Div Leaders ETF23.1523.1523.15200-0.050.22 
RPFRBC Canadian Pref Share ETF24.2124.1724.1814,767-0.010.04 
RPI.UNRichards Packaging Income Fund37.4037.2437.262,4890.060.16 
RPSBRBC Phn Short Term CDN Bond ETF19.8419.8419.842,000-0.010.05 
RQFRBC Target 2018 Corp Bond Index ETF18.9018.9018.901000.010.05 
RQGRBC Target 2019 Corp Bond Index ETF19.0519.0419.041,4000.000.00 
RQHRBC Target 2020 Corp Bond Index ETF19.9519.9519.951,0000.010.05 
RQIRBC Target 2021 Corp Bond Index ETF19.7119.7119.715000.010.05 
RQJRBC Target 2022 Corp Bond ETF19.2319.2319.23100-0.010.05 
RQKRBC Target 2023 Corp Bond ETF19.0719.0719.071000.040.21 
RRXRaging River Exploration Inc5.8105.7105.7901,214,8730.0400.70 
RSIRogers Sugar Inc5.5505.4405.510127,0860.0200.36 
RSI.DB.ERogers Sugar Inc 5Pct Debs102.5102.5102.55,0000.50.49 
RSI.DB.FRogers Sugar Inc 4.75 Pct Debs101.5101.5101.55,0000.00.00 
RTGRtg Mining Inc0.12000.12000.120010,0000.00000.00 
RTU.UNCDN Resources Un8.9208.9208.920100-0.0600.67 
RUBHRBC US Banks Yield CAD Hgd Index ETF19.5119.5119.511000.241.25 
RUBYRBC US Banks Yield Index ETF CAD20.1420.1420.142000.140.70 
RUBY.URBC US Banks Yield Index ETF USD15.0015.0015.001500.100.67 
RUDRBC Quant US Div Leaders ETF34.0133.7133.761,930-0.351.03 
RUD.URBC Quant US Div Leaders USD ETF25.7525.7525.752000.140.55 
RUDHRBC Quant US Div Leaders ETF26.5826.5726.585000.190.72 
RUERBC Quant US Equity Leaders ETF28.7728.7728.779000.421.48 
RUE.URBC Quant US Equity Leaders ETF USD21.1521.1521.154,0000.000.00 
RUEHRBC Quant US Equity Leaders CAD Heg ETF25.3225.3225.324000.080.32 
RUSRussel Metals27.5427.1127.41196,1150.130.48 
RUSBRBC Short Term US Corp Bond ETF20.6620.6620.662,000-0.200.96 
RUSB.URBC Short Term US Corp Bond USD15.7015.7015.705000.030.19 
RVXResverlogix Corp2.3702.2702.34020,4250.0502.18 
RVX.WTResverlogix Corp Wts1.1501.1501.1504,1000.0000.00 
RWCFirst Asset MSCI Canada Low Risk Wtd ETF12.0312.0312.03800-0.030.25 
RWEFirst Asset MSCI Europe Lr Wgtd ETF26.9326.8726.87710-0.180.67 
RWE.BFirst Asset MSCI Europe Lr Wgtd Unhg ETF27.3127.3127.31906-0.050.18 
RWUFirst Asset MSCI USA Lr Wgtd ETF15.2415.0715.245,2000.120.79 
RWU.BFirst Asset MSCI USA Lr Wgtd Unhedg ETF18.6218.6218.62100-0.020.11 
RWWFirst Asset MSCI World Low Risk Wtd ETF28.4628.4628.461000.050.18 
RWW.BFirst Asset MSCI Wld Lr Wtd Uh ETF31.1431.1431.141150.000.00 
RWXFa MSCI Intl Low Risk Weighted ETF20.9320.9320.932630.040.19 
RWX.BFa MSCI Intl Low Risk Weighted Unhgd ETF20.9720.9220.971,400-0.170.80 
RXDRBC Quant Emrg Mkts Div Leaders ETF20.8220.7420.822,3000.100.48 
RXD.URBC Quant Emrg Mkts Div Leaders ETF USD15.6315.5615.631,2000.291.89 
RXERBC Quant Emrg Mkts Equity Leaders ETF25.3325.2925.29200-0.040.16 
RXE.URBC Quant Emrg Mkts Eqt Leaders ETF USD19.3219.2819.326000.442.33 
RYRoyal Bank of Canada101.7101.0101.51,415,6700.10.08 
RY.PR.ARoyal Bank of Canada Prf Series Aa25.3525.3025.355,4140.020.08 
RY.PR.CRoyal Bank of Can. First Pref Ser AC25.3325.3125.329590.010.04 
RY.PR.DRBC First Pref Shares Series Ad25.3925.3925.397000.000.00 
RY.PR.ERBC Non-Cum First Pr Shs. Series Ae25.3725.3725.371,4000.070.28 
RY.PR.FRBC Non-Cum First Pref Ser Af25.3925.2425.24218,239-0.070.28 
RY.PR.GRBC Non-Cum First Pr Series Ag25.3525.3025.352,4500.010.04 
RY.PR.HRoyal Bank Pref Ser Bb23.9923.8023.996,0650.180.76 
RY.PR.IRoyal Bank Pref Ser Aj25.1525.1425.151,2340.040.16 
RY.PR.JRoyal Bank Pref Ser Bd24.7024.6124.70132,1110.080.32 
RY.PR.KRoyal Bank Pref Ser AK25.0425.0425.046000.000.00 
RY.PR.LRoyal Bank Pref Ser Al25.2725.2325.275000.050.20 
RY.PR.MRoyal Bank Pref Ser Bf24.6024.5524.581,9940.030.12 
RY.PR.NRoyal Bank Pref Ser Bh24.9024.9024.9022,480-0.130.52 
RY.PR.ORoyal Bank Pref Ser Bi24.9724.9124.973,8000.040.16 
RY.PR.PRoyal Bank Pref Ser Bj25.4525.3525.456000.070.28 
RY.PR.QRoyal Bank Pref Ser Bk26.6426.5226.6419,0610.110.41 
RY.PR.RRoyal Bank Pref Ser Bm26.7526.6826.7524,7600.040.15 
RY.PR.WRoyal Bank Pref 4.90% Ser. W24.9124.8424.84700-0.060.24 
RY.PR.ZRBC First Pref Sh Series Az23.8023.7723.8011,9990.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83