03:17:46 EDT Fri 29 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
2024-03-28TET15.1215.1214.8014.82-0.3027,50621514.7515.1218,3405002,1001,1003262001013,502
2024-03-27TET15.1015.1714.9415.120.1221,95915214.9415.1213,9433,0002,000981,0001351,483
2024-03-26TET14.9415.2014.9415.000.0217,74915814.9415.1412,693600300527771,927
2024-03-25TET14.9915.0514.7914.980.1143,78620514.8015.0532,0424,0411,30060020200775,196
2024-03-22TET14.5414.9614.5414.87-0.1814,1158514.4114.899,7901,00721310012,202
2024-03-21TET15.0015.1814.9115.050.2342,38613814.4715.0534,6603,2002,6002271001,500
2024-03-20TET14.9914.9914.6914.82-0.229,4539114.4115.005,24120013780017010012,507
2024-03-19TET14.9415.2014.9215.050.1167,76422214.9815.0530,8947,6803,2001,2003422,20024816,238
2024-03-18TET14.9415.2514.8414.940.0128,60621614.9215.0015,6813,9023,20019915,421
2024-03-15TET15.2515.2514.7014.930.0366,60929214.9015.0037,3775,4008,5004001,03913,893
2024-03-14TET14.6314.9014.2914.900.4220,91516114.5014.9014,4282003,1003005241002011,988
2024-03-13TET14.0314.6313.8614.480.3227,17015314.2514.6519,6341002,7001,00019270012,206
2024-03-12TET14.3914.3914.0114.16-0.1219,78218214.0714.3014,5441002,8013281001,806
2024-03-11TET14.2014.2813.9014.28-0.0247,28516914.1314.3016,2386,10043824,039
2024-03-08TET14.7114.72514.1914.30-0.5418,04413114.2714.7511,3522001,10010024080022,741
2024-03-07TET14.5214.8414.5214.840.2515,61310014.6014.8413,5252001,3003051185
2024-03-06TET14.9515.1314.5014.59-0.3623,69714814.5214.7519,3031,7006832001,636
2024-03-05TET14.7715.0414.7114.950.0416,76518314.6514.9513,6932005002005091011,295
2024-03-04TET14.6115.0914.5514.910.42133,32924914.8014.95115,4601,2008,2001,20059330015,261
2024-03-01TET14.3814.5714.2014.490.5416,55011613.9514.909,7314003,5005361001,979
2024-02-29TET14.4314.4813.9513.95-0.5234,35020413.8514.6327,8411002,6007722006011,336
2024-02-28TET14.3714.7614.3714.47-0.2610,48211014.3414.575,7291901,8005243001,705
2024-02-27TET14.4614.7314.3314.730.1913,81511714.6014.908,9281002,00029412,397
2024-02-26TET14.4414.6114.3914.610.2115,8298514.4514.657,8451001,70019114,087
2024-02-23TET14.2114.4014.1314.400.3117,6656113.9914.7813,8151,2001,200300186200601
2024-02-22TET14.0514.2514.0014.09-0.0329,15517714.0014.5021,1402,0012,0502004132,300101732
2024-02-21TET14.3814.3814.0014.12-0.39151,16920814.0114.78139,7559,2002292001,353
2024-02-20TET14.6914.7714.3314.51-0.4011,0768514.5014.907,8951001,4401001651,373
2024-02-16TET14.7214.9314.7014.910.1415,34814314.6914.918,1881,3004,50016121991
2024-02-15TET14.8414.9014.6914.77-0.159,0037514.6914.905,2611,80038070016791
2024-02-14TET14.6914.9914.5314.92-0.0431,67325314.7514.9321,0461,2004,0591002904001144,403
2024-02-13TET14.7215.1814.7214.96-0.2424,84518214.7514.9714,0885006,500200300100142,989
2024-02-12TET14.5615.4914.5615.200.5744,48226714.8015.3033,3601008,260100792600141,072
2024-02-09TET14.7314.7314.4814.60-0.097,7076614.3514.703,9401,875800206100387
2024-02-08TET14.2714.7314.2714.690.0910,4198014.2514.707,68140040090028120040203
2024-02-07TET14.9914.9914.5914.600.0415,71511414.4014.609,0094003,2321,40041411,177
2024-02-06TET14.3914.7114.3714.560.1518,55917814.2514.9911,2784,3271,10056120039977
2024-02-05TET14.7414.8214.4014.41-0.3722,90814714.4014.9911,5411008,3278032,064
2024-02-02TET14.5214.8614.4814.780.2220,16912314.6014.8215,2198101,7001,4001776553
2024-02-01TET14.3614.7214.3614.560.2424,45016814.3614.7514,1548006,1001,60037710041,105
2024-01-31TET14.6714.8014.3214.32-0.4015,29114314.1114.8011,9191002,000283103719
2024-01-30TET15.0415.0414.6014.72-0.2930,77518714.6414.9322,3701005,00020048931,702
2024-01-29TET14.0015.3014.0015.010.6159,03431014.7715.2843,68670010,9261006395001,645
2024-01-26TET13.98514.7013.9714.400.4390,96452614.4014.5064,6593,0005,4841,9001,3831,60015110,076
2024-01-25TET14.0014.0013.9713.97-0.0331,35822413.9714.0024,5543,000323783,203
2024-01-24TET14.0014.0013.9814.000.0430,58922913.9814.0026,6521001,80040850077748
2024-01-23TET13.8214.0913.7813.960.1873,45024013.7014.0063,0184003,5841004181,3003003,068100
2024-01-22TET13.8113.9113.7213.78-0.0772,30724713.7013.8059,5709003,0001,3082,300744,219
2024-01-19TET13.9214.0013.8513.85-0.1520,53614013.5114.0010,8007005,2006054001802,389
2024-01-18TET14.0014.0013.9114.0010,6297913.8914.007,1102002,000547100400
2024-01-17TET13.7014.0013.6814.000.2028,52115513.8014.0022,2584,200100388100903
2024-01-16TET13.9413.9413.5413.80-0.1920,16017013.5513.9412,4653,40039612,716
2024-01-15TET13.8713.9913.3113.990.1223,35918413.3013.9919,1616001,0005501,696
2024-01-12TET13.9514.0013.6113.87-0.0834,51221613.6013.9916,08360014,2005004966001,776
2024-01-11TET14.2114.2113.9013.95-0.3514,5778213.9513.9910,8692,400100291100690
2024-01-10TET14.1514.3714.1514.300.2319,81611714.0714.3010,4891,4003,8653202,742
2024-01-09TET13.8614.3913.8014.070.0431,15020213.8114.4124,9441001,8009072013,111
2024-01-08TET13.7914.0313.4514.030.2343,09917613.5814.0533,2145004,7001,8006134003001,430
2024-01-05TET13.5213.8013.4913.800.1631,9229713.6913.809,3781,20020,00048736726
2024-01-04TET13.5013.8013.3813.640.1918,72613513.6114.007,4341,5006,1001,3007422001,208
2024-01-03TET13.4513.6813.3013.45-0.2224,30317713.3913.6418,3492001,0002004275002012,940
2024-01-02TET13.8113.8713.5013.67-0.2621,19517413.6713.7811,2692003,7551004243001144,332