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
12:44:26 EDT Sat 18 May 2024
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 to Stockwatch
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
2024-05-17
T
ETHR
14.32
14.60
14.26
14.43
0.65
78,740
192
14.25
14.51
44,517
5,400
7,900
2,300
12
9,400
5,401
2,127
2024-05-16
T
ETHR
13.92
13.97
13.69
13.76
-0.32
21,827
100
13.65
13.76
11,785
1,300
5,700
300
570
400
201
852
2024-05-15
T
ETHR
13.86
14.14
13.77
14.14
0.61
42,830
156
13.65
14.32
13,104
1,800
11,300
3,600
400
7,200
1,302
2,762
2024-05-14
T
ETHR
13.56
13.67
13.40
13.55
-0.31
46,410
167
13.31
13.55
28,951
900
7,950
1,100
241
400
3,301
2,146
2024-05-13
T
ETHR
13.95
13.95
13.74
13.86
0.26
39,652
109
13.61
14.16
5,337
2,600
3,900
3,600
1,462
18,800
2,102
1,403
2024-05-10
T
ETHR
14.12
14.15
13.54
13.60
-0.51
65,274
136
13.39
13.80
31,731
4,600
11,200
6,700
1,520
4,400
4,301
248
2024-05-09
T
ETHR
14.03
14.18
13.93
14.18
0.12
11,506
95
14.12
14.26
4,446
500
5,200
400
118
100
1
540
2024-05-08
T
ETHR
14.16
14.27
14.06
14.14
-0.23
18,592
57
13.95
14.41
5,510
3,500
2,795
4,400
45
1,602
438
2024-05-07
T
ETHR
14.40
14.57
14.32
14.37
0.01
15,876
69
14.23
14.79
3,018
500
4,000
1,000
208
3,800
2,801
361
2024-05-06
T
ETHR
14.52
14.65
14.29
14.36
-0.08
29,904
131
14.19
14.68
15,045
700
6,931
1,500
1,832
900
2,200
274
2024-05-03
T
ETHR
14.28
14.52
14.28
14.44
0.35
83,371
166
14.40
14.76
57,693
5,800
5,900
5,600
2,245
1,900
2,601
1,215
2024-05-02
T
ETHR
13.95
14.11
13.95
14.09
0.31
38,101
124
13.93
14.35
26,629
900
6,500
1,500
397
801
1,061
2024-05-01
T
ETHR
13.65
14.11
13.51
13.78
-0.03
117,949
279
13.59
14.04
65,267
6,500
16,583
6,800
5,293
6,500
6,201
2,853
2024-04-30
T
ETHR
14.20
14.27
13.81
13.85
-1.00
92,904
257
13.60
13.98
49,715
6
8,765
9,200
1,225
3,800
4,401
14,067
2024-04-29
T
ETHR
14.75
14.93
14.62
14.93
0.17
23,034
65
14.49
15.23
5,368
300
5,533
200
700
1
10,476
2024-04-26
T
ETHR
14.61
14.85
14.60
14.72
-0.09
22,765
84
14.70
14.79
9,164
10,200
1,300
168
600
825
2024-04-25
T
ETHR
14.89
14.62
14.85
0.09
27,749
79
14.66
15.14
6,660
4,800
6,500
1,200
1,522
1,800
3,401
873
2024-04-24
T
ETHR
15.30
15.36
14.64
14.76
-0.35
83,219
169
14.58
15.05
41,091
1,900
15,784
8,700
2,829
4,500
5,202
1,921
2024-04-23
T
ETHR
14.97
15.36
14.96
15.11
0.10
47,523
106
15.11
15.15
12,943
2,100
9,610
7,500
5,911
3,400
5,200
741
2024-04-22
T
ETHR
15.09
15.13
14.92
15.01
0.35
38,723
153
14.72
15.32
16,979
6,500
4,750
1,500
1,232
1,900
2,001
2,355
2024-04-19
T
ETHR
14.60
14.66
14.39
14.63
0.12
59,686
151
14.51
14.69
20,827
5,700
11,700
3,700
4,162
2,500
8,200
2,126
2024-04-18
T
ETHR
14.34
14.60
14.31
14.51
0.31
62,915
119
14.46
14.80
48,938
1,400
7,300
900
287
2,900
200
502
2024-04-17
T
ETHR
14.40
14.48
13.83
14.19
-0.34
78,584
223
13.88
14.50
27,892
600
18,260
9,000
433
16,300
3,501
1,396
2024-04-16
T
ETHR
14.65
14.65
14.25
14.53
-0.15
55,940
197
14.20
14.77
21,442
7,101
16,430
1,800
524
2,200
2,900
2,679
2024-04-15
T
ETHR
15.26
15.26
14.34
14.68
-0.55
68,193
293
14.52
15.05
38,461
4,400
3,200
9,000
2,333
3,500
4,202
1,916
2024-04-12
T
ETHR
16.46
16.49
14.55
15.23
-1.30
309,374
665
15.16
15.27
70,233
7,002
32,550
88,100
16,269
39,200
41,601
12,495
900
2024-04-11
T
ETHR
16.70
16.70
16.38
16.53
0.02
49,993
154
16.20
16.64
14,857
2,500
6,601
15,300
574
2,800
2,901
3,904
2024-04-10
T
ETHR
16.11
16.58
16.11
16.51
0.10
47,353
151
16.29
17.08
14,529
200
2,400
22,200
243
100
3,601
1,753
2024-04-09
T
ETHR
16.90
16.91
16.14
16.41
-0.86
79,920
262
16.34
16.87
35,719
1,301
12,000
3,000
2,969
1,400
19,300
3,260
2024-04-08
T
ETHR
16.99
17.32
16.87
17.27
1.84
154,617
327
17.24
17.35
82,444
8,400
11,130
27,800
4,741
4,800
10,601
1,660
100
2024-04-05
T
ETHR
15.31
15.60
15.28
15.43
-0.25
189,320
243
15.35
15.49
60,160
15,502
26,575
37,400
5,173
11,500
23,001
2,714
2024-04-04
T
ETHR
15.62
15.96
15.59
15.68
0.24
72,692
174
15.45
15.86
13,214
2,700
5,200
30,100
1,625
600
11,601
5,412
2024-04-03
T
ETHR
15.39
15.67
15.29
15.44
0.12
59,544
158
15.43
15.60
9,973
700
12,300
21,200
977
1,800
11,401
795
2024-04-02
T
ETHR
15.25
15.48
15.04
188,335
489
15.24
15.36
46,008
21,702
12,200
35,200
2,334
15,000
46,000
2,700
6,350
2024-04-01
T
ETHR
16.58
16.64
15.98
16.27
-0.37
404,389
198
16.00
16.53
19,556
5,400
10,350
2,900
600
1,400
2,601
5,002
2024-03-28
T
ETHR
16.70
16.86
16.51
16.65
0.34
96,949
208
16.50
17.00
9,005
1,000
10,850
51,200
3,542
1,300
18,101
1,137
2024-03-27
T
ETHR
17.13
17.16
16.13
16.32
-0.33
113,611
250
15.95
16.60
37,179
5,003
4,100
25,400
4,947
10,500
25,701
515
2024-03-26
T
ETHR
16.94
16.97
16.59
16.65
-0.36
34,556
121
16.56
16.73
12,689
701
6,000
200
240
11,500
2,000
851
2024-03-25
T
ETHR
16.06
17.06
16.05
17.01
1.34
88,285
278
16.91
17.01
50,133
6,565
6,400
5,200
169
9,500
4,603
1,218
2024-03-22
T
ETHR
15.89
15.91
15.34
15.67
-0.37
80,138
217
15.58
16.00
31,158
3,302
24,000
5,700
2,795
1,200
5,150
1,652
2024-03-21
T
ETHR
16.52
16.54
15.88
16.04
0.37
53,224
194
15.98
16.21
23,574
1,800
6,769
12,500
1,088
2,600
3,201
1,483
2024-03-20
T
ETHR
15.62
15.88
14.67
15.67
0.08
156,645
446
15.67
15.97
56,221
5,930
36,200
16,200
11,557
8,300
12,600
7,790
2024-03-19
T
ETHR
15.35
15.66
15.08
15.60
-0.59
146,433
491
15.51
15.68
71,271
15,300
15,100
12,400
781
11,300
7,400
4,787
1,200
2024-03-18
T
ETHR
16.56
16.71
16.10
16.18
-0.97
271,124
556
16.18
16.38
108,998
32,000
30,000
28,200
12,039
13,500
27,602
6,373
4,800
2024-03-15
T
ETHR
17.12
17.73
17.07
260,857
664
17.03
17.45
73,342
40,300
26,469
27,300
6,499
30,800
38,900
2,788
8,800
2024-03-14
T
ETHR
18.23
18.25
17.33
17.59
-1.00
260,108
612
17.33
17.79
115,824
11,100
42,100
40,600
5,823
8,000
10,301
21,466
2024-03-13
T
ETHR
18.56
18.64
18.26
18.59
0.12
164,008
360
18.40
19.01
54,110
11,500
17,185
43,900
5,040
6,500
9,202
15,452
2024-03-12
T
ETHR
18.73
18.80
17.84
18.47
-0.26
169,889
400
18.41
18.60
66,523
14,600
6,000
44,700
4,323
4,800
16,302
9,414
2024-03-11
T
ETHR
18.89
18.94
18.67
18.73
0.39
103,893
430
18.38
18.79
33,665
12,300
6,000
12,600
8,005
3,500
11,800
11,221
2024-03-08
T
ETHR
18.41
18.57
17.74
18.34
0.07
360,939
747
18.22
18.50
128,821
16,600
52,024
88,900
15,129
13,200
27,500
14,520
2024-03-07
T
ETHR
17.81
18.28
17.69
18.27
0.22
86,270
298
17.92
18.35
29,960
3,000
20,216
10,700
4,653
1,400
5,302
7,098
2024-03-06
T
ETHR
17.04
18.18
17.04
18.05
2.15
152,390
626
17.78
18.06
68,201
12,600
27,900
16,400
9,366
2,800
3,800
9,531
2024-03-05
T
ETHR
17.62
17.89
15.02
15.89
-0.95
484,344
1,381
15.52
15.89
214,558
31,300
41,279
12,400
7,456
147,700
12,702
13,986
2024-03-04
T
ETHR
16.39
16.92
16.36
16.84
0.71
208,008
616
16.75
16.89
91,743
15,600
23,200
10,000
8,664
17,400
12,000
22,745
2024-03-01
T
ETHR
16.12
16.15
15.82
16.14
0.24
110,809
292
16.05
16.16
44,976
8,775
16,000
13,300
8,209
1,500
6,301
6,807
2024-02-29
T
ETHR
16.27
16.35
15.70
15.90
0.49
73,691
394
15.82
15.94
39,478
6,400
14,665
1,400
640
1,200
3,601
4,956
2024-02-28
T
ETHR
15.61
16.30
14.99
15.40
0.23
367,878
831
15.37
15.49
244,337
19,800
42,040
26,000
3,209
7,500
10,701
8,283
2024-02-27
T
ETHR
15.15
15.26
14.97
15.17
0.36
92,484
305
15.13
15.20
32,065
7,000
5,300
15,700
1,822
5,400
16,601
7,785
2024-02-26
T
ETHR
14.30
14.90
14.30
14.81
1.08
509,084
451
14.81
14.87
80,828
16,300
17,800
8,800
1,833
368,300
11,401
1,852
2024-02-23
T
ETHR
13.73
13.75
13.56
13.73
-0.31
45,113
137
13.69
13.77
29,126
3,200
4,330
3,100
1,940
2,200
1,020
2024-02-22
T
ETHR
13.72
14.04
13.72
14.01
0.52
32,110
147
13.96
14.04
9,561
200
4,555
5,700
331
1,300
3,601
5,925
350
2024-02-21
T
ETHR
13.46
13.65
13.37
13.54
-0.35
80,405
207
13.48
13.57
56,850
2,800
2,000
7,800
1,721
6,400
1,101
1,312
2024-02-20
T
ETHR
13.55
13.91
13.48
13.89
0.96
82,312
275
13.86
13.95
35,627
3,900
9,800
500
488
11,000
300
8,261