Code | Name | High | Low | Close | Volume | Change | |
RAAA | Corton Enhanced Income Fund ETF | 25.07 | 25.07 | 25.07 | 100 | 0.03 |  | 0.12 |  |
RATE | Arrow Ec Income Advantage Alt Fund ETF | 21.25 | 21.20 | 21.21 | 7,332 | -0.04 |  | 0.19 |  |
RAV.UN | Ravensource Fund | 17.71 | 17.61 | 17.71 | 5,800 | 0.10 |  | 0.57 |  |
RAY.A | Stingray Digital Group Inc Sv | 10.25 | 10.10 | 10.15 | 20,882 | -0.16 |  | 1.55 |  |
RAY.B | Stingray Digital Group Inc Variable Sv | 10.14 | 10.14 | 10.14 | 200 | -0.18 |  | 1.74 |  |
RBA | Rb Global Inc | 152.0 | 148.2 | 150.2 | 293,917 | 2.2 |  | 1.51 |  |
RBN.UN | Blue Ribbon Income Fund | 8.460 | 8.400 | 8.410 | 3,413 | 0.040 |  | 0.48 |  |
RBNK | RBC CDN Bank Yield Index ETF | 31.26 | 31.16 | 31.21 | 7,993 | -0.04 |  | 0.13 |  |
RBO | RBC 1 To 5 Yr Laddered Corp Bond ETF | 18.79 | 18.76 | 18.79 | 623 | 0.00 |  | 0.00 |  |
RBOT | GX Robotics & Ai Index ETF | 30.50 | 30.08 | 30.28 | 4,027 | -0.04 |  | 0.13 |  |
RBOT.U | GX Robotics & Ai Index ETF USD | 22.22 | 22.17 | 22.17 | 1,000 | -0.43 |  | 1.90 |  |
RBY | Rubellite Energy Inc | 1.990 | 1.970 | 1.990 | 2,187 | 0.010 |  | 0.51 |  |
RCD | RBC Quant CDN Dividend Leaders ETF | 32.77 | 32.74 | 32.77 | 1,351 | 0.03 |  | 0.09 |  |
RCDC | RBC Canadian Dividend Covered Call ETF | 21.99 | 21.89 | 21.97 | 452 | 0.14 |  | 0.64 |  |
RCG | RF Capital Group Inc | 9.420 | 9.400 | 9.400 | 6,416 | 0.010 |  | 0.11 |  |
RCG.PR.B | RF Capital Group Inc Pref B | 15.65 | 15.60 | 15.65 | 4,500 | 0.15 |  | 0.97 |  |
RCH | Richelieu Hardware Ltd | 36.49 | 35.36 | 35.88 | 69,128 | -0.12 |  | 0.33 |  |
RCI.A | Rogers Communications Inc Cl A Mv | 49.47 | 47.92 | 48.50 | 1,679 | 0.29 |  | 0.60 |  |
RCI.B | Rogers Communications Inc Cl B NV | 45.90 | 45.10 | 45.53 | 2,373,350 | -0.29 |  | 0.63 |  |
RDBH | RBC US Discount Bond CAD Hedged ETF | 20.63 | 20.60 | 20.60 | 1,404 | 0.00 |  | 0.00 |  |
REAL | Real Matters Inc | 5.570 | 5.460 | 5.530 | 185,063 | 0.030 |  | 0.55 |  |
REI.UN | Riocan Real Est Un | 17.89 | 17.69 | 17.82 | 723,639 | 0.07 |  | 0.39 |  |
REIT | Global X Equal Weight CDN Reits Indx ETF | 21.79 | 21.71 | 21.79 | 237 | -0.10 |  | 0.46 |  |
RGBM | Return Stacked Global Balanced Macro ETF | 22.57 | 22.57 | 22.57 | 1,659 | -0.09 |  | 0.40 |  |
RGBM.U | Return Stacked Glbl Balncd Macro ETF USD | 20.51 | 20.51 | 20.51 | 600 | 0.27 |  | 1.33 |  |
RGQN | RBC Target 2025 Government Bond ETF | 20.63 | 20.63 | 20.63 | 682 | 0.00 |  | 0.00 |  |
RGQO | RBC Target 2026 Government Bond ETF | 20.79 | 20.78 | 20.78 | 1,380 | -0.02 |  | 0.10 |  |
RGQP | RBC Target 2027 Government Bond ETF | 20.57 | 20.56 | 20.56 | 700 | -0.01 |  | 0.05 |  |
RGQQ | RBC Target 2028 Government Bond ETF | 20.39 | 20.39 | 20.39 | 5,400 | 0.01 |  | 0.05 |  |
RGQR | RBC Target 2029 Government Bond ETF | 20.25 | 20.24 | 20.25 | 1,300 | 0.01 |  | 0.05 |  |
RGQS | RBC Target 2030 CDN Government Bond ETF | 21.34 | 21.33 | 21.34 | 835 | -0.01 |  | 0.05 |  |
RGQT | RBC Target 2031 CDN Government Bond ETF | 19.86 | 19.86 | 19.86 | 1,000 | 0.00 |  | 0.00 |  |
RID | RBC Quant EAFE Div Leaders ETF | 30.59 | 30.57 | 30.59 | 303 | 0.02 |  | 0.07 |  |
RID.U | RBC Quant EAFE Div Leaders USD ETF | 22.27 | 22.27 | 22.27 | 1,600 | 0.46 |  | 2.11 |  |
RIDH | RBC Quant EAFE Div Leaders ETF | 31.83 | 31.83 | 31.83 | 250 | -0.16 |  | 0.50 |  |
RIFI | Russell Invt Fixed Income Pool ETF | 17.52 | 17.52 | 17.52 | 300 | -0.29 |  | 1.63 |  |
RIIN | Russell Invt Global Infr Pool ETF | 22.10 | 21.92 | 22.10 | 3,436 | 0.17 |  | 0.78 |  |
RING | Global X Eql Wght CDN Telecom Indx ETF | 18.79 | 18.58 | 18.69 | 25,941 | -0.04 |  | 0.21 |  |
RIRA | Russell Invt Real Assets ETF | 17.97 | 17.90 | 17.90 | 1,600 | 0.04 |  | 0.22 |  |
RIT | CI Canadian REIT ETF | 17.13 | 16.97 | 17.11 | 12,233 | 0.14 |  | 0.82 |  |
RITD | Betapro Eql Wgt CDN REIT 2X Dly Bear ETF | 11.47 | 11.47 | 11.47 | 100 | -0.45 |  | 3.78 |  |
RITU | Betapro Eql Wgt CDN REIT 2X Dly Bull ETF | 17.10 | 17.10 | 17.10 | 9,087 | 2.05 |  | 13.62 |  |
RLB | RBC 1 To 5 Year Laddered Can Bond ETF | 18.88 | 18.88 | 18.88 | 1,118 | 0.02 |  | 0.11 |  |
RMAX | Hamilton Reits Yield Maximizer ETF Class | 16.85 | 16.70 | 16.85 | 6,905 | 0.12 |  | 0.72 |  |
RNCC | Global X Eql Wght CDN Telecom Cvcl ETF | 22.14 | 22.14 | 22.14 | 100 | 0.00 |  | 0.00 |  |
RNCL | Global X Enhd Eql Wgt CDN Telcm Cvcl ETF | 22.65 | 22.65 | 22.65 | 400 | -0.06 |  | 0.26 |  |
ROOT | Roots Corp | 3.060 | 3.000 | 3.060 | 2,991 | 0.040 |  | 1.32 |  |
RPD | RBC Quant European Div Leaders ETF | 30.41 | 30.32 | 30.34 | 5,508 | -0.05 |  | 0.16 |  |
RPD.U | RBC Quant European Div Leaders ETF USD | 22.05 | 22.05 | 22.05 | 259 | -0.13 |  | 0.59 |  |
RPDH | RBC Quant European Div Leaders ETF | 29.45 | 29.39 | 29.45 | 1,500 | 0.25 |  | 0.86 |  |
RPF | RBC Canadian Pref Share ETF | 23.33 | 23.29 | 23.32 | 4,144 | 0.00 |  | 0.00 |  |
RPI.UN | Richards Packaging Income Fund | 33.40 | 32.97 | 33.40 | 2,350 | 0.40 |  | 1.21 |  |
RPR.DB | Ravelin Properties REIT 9.00 Pct Debs | 46.00 | 40.00 | 46.00 | 28,000 | 5.75 |  | 14.29 |  |
RPR.DB.A | Ravelin Properties REIT 5.50 Pct Debs | 39.90 | 39.00 | 39.90 | 29,000 | 0.00 |  | 0.00 |  |
RPR.DB.B | Ravelin Properties REIT 7.50 Pct Debs | 37.06 | 37.06 | 37.06 | 30,000 | 0.05 |  | 0.14 |  |
RPR.UN | Ravelin Properties REIT | 0.4400 | 0.3600 | 0.4300 | 130,138 | 0.0600 |  | 16.22 |  |
RPSB | RBC Phn Short Term CDN Bond ETF | 20.04 | 20.04 | 20.04 | 100 | -0.03 |  | 0.15 |  |
RQN | RBC Target 2025 Corp Bond Index ETF | 20.52 | 20.51 | 20.51 | 13,177 | 0.00 |  | 0.00 |  |
RQO | RBC Target 2026 Corporate Bond Index ETF | 18.89 | 18.87 | 18.88 | 12,602 | -0.01 |  | 0.05 |  |
RQP | RBC Target 2027 Corporate Bond Index ETF | 18.38 | 18.36 | 18.37 | 6,418 | -0.01 |  | 0.05 |  |
RQQ | RBC Target 2028 Corporate Bond Index ETF | 22.05 | 22.03 | 22.04 | 1,567 | 0.00 |  | 0.00 |  |
RQR | RBC Target 2029 Corporate Bond Index ETF | 21.99 | 21.98 | 21.98 | 1,395 | -0.02 |  | 0.09 |  |
RQS | RBC Target 2030 CDN Corp Bond Index ETF | 21.36 | 21.36 | 21.36 | 579 | -0.01 |  | 0.05 |  |
RQT | RBC Target 2031 CDN Corporate Bond ETF | 19.91 | 19.90 | 19.91 | 2,619 | 0.00 |  | 0.00 |  |
RS | Real Estate Split Corp | 10.26 | 10.09 | 10.21 | 42,171 | 0.13 |  | 1.29 |  |
RS.PR.A | Real Estate Split Corp Pfd A | 10.18 | 10.15 | 10.18 | 8,868 | 0.00 |  | 0.00 |  |
RSI | Rogers Sugar Inc | 5.630 | 5.580 | 5.620 | 164,207 | 0.000 |  | 0.00 |  |
RSI.DB.F | Rogers Sugar Inc 4.75 Pct Debs | 100.00 | 99.91 | 100.00 | 33,000 | 0.05 |  | 0.05 |  |
RSI.DB.G | Rogers Sugar Inc 6 Pct Debs | 104.0 | 104.0 | 104.0 | 39,000 | 0.1 |  | 0.05 |  |
RTG | Rtg Mining Inc | 0.0350 | 0.0300 | 0.0350 | 34,100 | 0.0000 |  | 0.00 |  |
RUBH | RBC US Banks Yield CAD Hgd Index ETF | 21.20 | 21.19 | 21.20 | 400 | 0.04 |  | 0.19 |  |
RUBY | RBC US Banks Yield Index ETF CAD | 25.98 | 25.94 | 25.98 | 488 | 0.16 |  | 0.62 |  |
RUBY.U | RBC US Banks Yield Index ETF USD | 19.00 | 19.00 | 19.00 | 200 | 4.13 |  | 27.77 |  |
RUD | RBC Quant US Div Leaders ETF | 25.23 | 25.08 | 25.17 | 17,666 | -0.04 |  | 0.16 |  |
RUD.U | RBC Quant US Div Leaders USD ETF | 18.41 | 18.41 | 18.41 | 1,018 | -0.03 |  | 0.16 |  |
RUDB | RBC US Discount Bond ETF | 21.42 | 21.42 | 21.42 | 1,243 | 0.03 |  | 0.14 |  |
RUDB.U | RBC US Discount Bond ETF USD | 15.65 | 15.64 | 15.65 | 1,146 | 0.00 |  | 0.00 |  |
RUDC | RBC U.S. Dividend Covered Call ETF | 21.88 | 21.88 | 21.88 | 100 | -0.07 |  | 0.32 |  |
RUDC.U | RBC US Dividend Covered Call ETF USD | 16.04 | 16.04 | 16.04 | 100 | 0.69 |  | 4.50 |  |
RUDH | RBC Quant US Div Leaders ETF | 25.83 | 25.73 | 25.80 | 2,410 | 0.05 |  | 0.19 |  |
RUP | Rupert Resources Ltd | 4.940 | 4.790 | 4.790 | 66,358 | -0.070 |  | 1.44 |  |
RUQN | RBC Target 2025 US Corp Bond ETF | 20.44 | 20.44 | 20.44 | 600 | 0.11 |  | 0.54 |  |
RUQN.U | RBC Target 2025 US Corp Bond ETF USD | 14.95 | 14.95 | 14.95 | 350 | 0.00 |  | 0.00 |  |
RUQO | RBC Target 2026 US Corp Bond ETF | 20.69 | 20.69 | 20.69 | 125 | -0.04 |  | 0.19 |  |
RUQO.U | RBC Target 2026 US Corp Bond ETF USD | 15.13 | 15.13 | 15.13 | 1,300 | 0.01 |  | 0.07 |  |
RUQP | RBC Target 2027 U.S. Corporate Bond ETF | 20.78 | 20.77 | 20.77 | 1,738 | 0.09 |  | 0.44 |  |
RUQP.U | RBC Target 2027 US Corp Bond ETF USD | 15.24 | 15.24 | 15.24 | 100 | 0.02 |  | 0.13 |  |
RUQQ | RBC Target 2028 U.S. Corporate Bond ETF | 20.95 | 20.95 | 20.95 | 100 | -0.01 |  | 0.05 |  |
RUQQ.U | RBC Target 2028 US Corp Bond ETF USD | 15.32 | 15.32 | 15.32 | 242 | -0.02 |  | 0.13 |  |
RUQR | RBC Target 2029 US Corp Bond ETF | 20.90 | 20.90 | 20.90 | 100 | 0.00 |  | 0.00 |  |
RUQR.U | RBC Target 2029 US Corp Bond ETF USD | 15.54 | 15.39 | 15.39 | 2,644 | 0.10 |  | 0.65 |  |
RUQS | RBC Target 2030 US Corp Bond ETF | 21.31 | 21.31 | 21.31 | 2,700 | 0.01 |  | 0.05 |  |
RUQS.U | RBC Target 2030 US Corp Bond ETF USD | 15.58 | 15.58 | 15.58 | 800 | -0.02 |  | 0.13 |  |
RUQT | RBC Target 2031 US Corporate Bond ETF | 19.37 | 19.37 | 19.37 | 263 | 0.01 |  | 0.05 |  |
RUS | Russel Metals | 44.80 | 43.94 | 44.75 | 56,223 | 0.58 |  | 1.31 |  |
RUSB | RBC Short Term US Corp Bond ETF | 21.33 | 21.33 | 21.33 | 1,645 | 0.05 |  | 0.23 |  |
RUSB.U | RBC Short Term US Corp Bond USD | 15.65 | 15.65 | 15.65 | 1,200 | 0.14 |  | 0.90 |  |
RUST | RBC Canadian Ultra Short Term Bond ETF | 50.08 | 50.08 | 50.08 | 2,500 | 0.04 |  | 0.08 |  |
RVX | Resverlogix Corp | 0.0550 | 0.0500 | 0.0550 | 100,165 | 0.0100 |  | 22.22 |  |
RXD | RBC Quant Emrg Mkts Div Leaders ETF | 23.13 | 23.07 | 23.13 | 950 | 0.10 |  | 0.43 |  |
RXD.U | RBC Quant Emerging Mkts Div Leaders USD | 16.40 | 16.38 | 16.38 | 200 | 0.07 |  | 0.43 |  |
RY | Royal Bank of Canada | 180.7 | 179.6 | 180.6 | 5,288,909 | 0.3 |  | 0.14 |  |
RY.PR.M | Royal Bank Pref Ser Bf | 25.01 | 24.97 | 25.00 | 3,800 | 0.02 |  | 0.08 |  |
RY.PR.N | Royal Bank Pref Ser Bh | 25.08 | 25.02 | 25.08 | 2,845 | 0.03 |  | 0.12 |  |
RY.PR.O | Royal Bank Pref Ser Bi | 25.09 | 24.92 | 25.09 | 1,254 | 0.09 |  | 0.36 |  |
RY.PR.S | RBC Pref Shares Series Bo | 26.30 | 26.15 | 26.21 | 2,171 | 0.00 |  | 0.00 |  |