04:23:46 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27TERD0.4050.410.400.405233,5601320.400.41140,50021,0002,00024,5006045,500
2024-03-26TERD0.410.4150.4050.405-0.005508,4901630.400.405194,55157,50022,500113,0005004,500101,00033914,000
2024-03-25TERD0.400.410.390.4050.01222,524820.400.41134,78326,0012,50038,00020,0001,098
2024-03-22TERD0.400.400.380.39-0.005309,0571150.390.395164,14729,50034,50025,5003,0002,50049,500410
2024-03-21TERD0.400.4050.390.39-0.005221,0431040.390.40101,59152,50020034,50030,5001,252
2024-03-20TERD0.3850.400.3850.395364,6131020.390.40272,4758,50215,00030,50037,500636
2024-03-19TERD0.400.410.3850.40-0.01598,5361510.3950.40290,525125,0022,00046,000134,000480
2024-03-18TERD0.4050.4150.3950.410.01447,000990.400.415244,44942,00050,00046,50026649,00048514,000
2024-03-15TERD0.410.4150.400.40-0.005307,521460.400.41278,50024,0001003,500995
2024-03-14TERD0.410.410.4050.410.0164,510360.4050.4152,5105,5001,0005,500
2024-03-13TERD0.400.410.400.40-0.01609,9561300.3950.40504,80133,5007,50040,50022,900755
2024-03-12TERD0.3850.410.3850.410.02405,993910.3950.41299,78666,00020,00019,500507
2024-03-11TERD0.3750.390.3750.39168,331610.3850.39105,91233,5001,00021,5002,0003,0001,409
2024-03-08TERD0.380.390.3750.390.01140,795710.3850.3993,8999,00016,0002,50018,500886
2024-03-07TERD0.390.390.380.380.005196,884580.3750.38103,35748,0005,68521,50017,500762
2024-03-06TERD0.370.390.370.380.005369,380850.3750.38231,20039,00115,00045,00050037,500870
2024-03-05TERD0.4050.410.3650.375-0.025356,0201090.3650.375197,42361,00125,00025,50046,000301
2024-03-04TERD0.380.4150.380.4050.0251,228,5172370.400.405776,870138,50241,24882,000187,500387
2024-03-01TERD0.350.380.3450.380.035178,291430.350.38130,6003,50018,0006,50019,66724
2024-02-29TERD0.340.350.340.3450.0144,198320.340.3524,3173,0003,7586,0003506,500
2024-02-28TERD0.350.350.3350.335-0.01588,219280.3350.3463,2007,50014,0005002,500350
2024-02-27TERD0.340.3550.340.350.00527,401270.3450.3524,780500402,00081
2024-02-26TERD0.3450.3550.340.34-0.0193,874500.340.34546,98121,5008,0003,00013,500349
2024-02-23TERD0.350.360.350.35141,550300.3450.35129,9003,5006507,500
2024-02-22TERD0.370.370.3350.35-0.02349,743880.3450.35230,23554,00014,50021,50027,5001,008
2024-02-21TERD0.390.390.370.37-0.02154,737400.370.375123,0927,5005006,50074516,000330
2024-02-20TERD0.390.390.380.390.01264,454880.3850.39206,34327,00010,50016,5004,001
2024-02-16TERD0.370.3850.3650.380.015387,3931050.3750.38242,02034,00030,00024,5002003,50051,000935
2024-02-15TERD0.320.3650.320.3650.04503,2641290.360.365343,99053,50010,00020,5008,00050,50014,414
2024-02-14TERD0.3150.330.3150.3250.005222,703600.3250.33189,9598,50015,5003,5001,2433,500501
2024-02-13TERD0.320.3250.3150.32-0.005137,681520.3150.3257,00034,00027,00019,000681
2024-02-12TERD0.300.3250.2950.3250.03914,9141960.3050.325363,75555,50021,50043,00046,00067,349314,000
2024-02-09TERD0.300.3050.290.295-0.01255,0671010.290.295133,2557,00025,70012,00012,00065,112
2024-02-08TERD0.300.310.300.305148,000450.300.30585,5009,50038,5008,0006,500
2024-02-07TERD0.3050.3050.2950.295-0.00539,000210.2950.3023,1003,50011,0001,000400
2024-02-06TERD0.300.3050.2950.30194,990680.300.31114,64321,50040,0001,00015,000697
2024-02-05TERD0.310.310.290.30-0.005435,9441170.2950.31220,14954,50066,00010,50034,50049,500795
2024-02-02TERD0.320.320.300.305-0.01191,551700.300.3147,41149,50030,00035,00025,250884
2024-02-01TERD0.310.320.310.3150.005650,4851050.310.32370,558173,00026,00030,00015,50034,500327500
2024-01-31TERD0.310.320.310.31-0.005470,969860.310.32251,06915,00097,50015,0004,50022,00065,000
2024-01-30TERD0.320.3250.310.315-0.005220,999470.310.315103,00810,00044,00012,0001,00050,915
2024-01-29TERD0.2950.330.2950.320.025204,346730.3150.3296,54529,00048,00023,5006,000801500
2024-01-26TERD0.300.300.290.295-0.005236,431560.2850.30185,79520,50020,5009,000500110
2024-01-25TERD0.3050.3050.2950.295-0.00574,659440.2950.3032,30311,0008,0008,0002507,5007,606
2024-01-24TERD0.310.310.2950.30-0.00516,476170.300.3059,5003,0001,5002,000450
2024-01-23TERD0.3150.3150.300.3050.005207,923520.3050.31118,00022,50030,0008,5007,00019,0002,900
2024-01-22TERD0.3050.3050.300.30-0.005190,426410.300.305145,44542,0002,500154
2024-01-19TERD0.30250.3050.2950.3050.0025272,106570.2950.305159,26711,50015,50050050015,50052,313
2024-01-18TERD0.310.310.300.3025-0.0025561,2321050.300.31468,20020,00030,0009,5009,50023,50032500
2024-01-17TERD0.310.310.3050.31-0.005157,876470.3050.31120,50011,5007,5004,0009,0005,000176
2024-01-16TERD0.320.320.3150.315-0.00540,553160.310.3155,5123,00010,00020,0001,500191
2024-01-15TERD0.320.320.320.320.00512,257120.3150.3212,257
2024-01-12TERD0.320.320.310.32204,322420.3150.32177,3003,50019,0001,0003,000122
2024-01-11TERD0.320.330.3150.32-0.005102,974440.3150.3251,1674,50015,0002,50030029,500
2024-01-10TERD0.3250.3350.320.3250.005149,131480.320.335117,8764,0005,00022,000255
2024-01-09TERD0.330.3350.320.32-0.0199,235580.320.33546,50020,50019,5002,5006,0004,000215
2024-01-08TERD0.330.3450.330.33-0.0183,211560.3250.33549,85017,5004003,5003002,0008,500481
2024-01-05TERD0.3350.350.3350.340.00515,623110.3350.3413,5001,500400
2024-01-04TERD0.3450.3450.3250.34296,916760.3350.34232,20023,70050018,00061350020,0003
2024-01-03TERD0.340.350.330.340.005213,535760.3250.34104,27441,0006,0006128,00034,000
2024-01-02TERD0.3450.3650.3350.335-0.02358,2151030.330.34190,20049,0009,00042,00038,00028,00051,000
2023-12-29TERD0.350.360.3450.3550.0143,417210.350.35527,81215,000300