00:49:03 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18TE0.1750.1850.1750.180.005146,316220.1750.185133,75020010,8661,000500
2019-04-17TE0.170.180.170.180.0142,608160.1750.1828,66628628612,500370500
2019-04-16TE0.180.180.170.17-0.005139,500120.170.175138,5001,000
2019-04-15TE0.180.180.1750.175-0.00512,227170.1750.1811,54510021631650
2019-04-12TE0.180.180.1750.1812,70070.180.18511,7001,000
2019-04-11TE0.1750.180.170.18113,998300.1750.1863,00015,50031,5009983,000
2019-04-10TE0.180.1850.1750.1850.00532,331120.180.18528,0003335004983,000
2019-04-09TE0.190.190.170.18-0.005343,433350.1750.185310,28315,65011,0006,500
2019-04-08TE0.1850.190.180.18591,015280.1850.1988,6825003331,500
2019-04-05TE0.190.190.180.185-0.00564,867230.180.1932,80110,00010,00056611,500
2019-04-04TE0.180.1950.180.190.015223,957600.1850.195189,8033,00014,6543,00013,500
2019-04-03TE0.1850.1850.170.17-0.02308,932430.170.18170,5501,00011,00010,4505,000932110,000
2019-04-02TE0.190.190.190.193,00030.1850.193,000
2019-04-01TE40330.180.193200200
2019-03-29TE0.190.190.1850.1850.01577,749210.1850.1934,39910,0001,00020,35012,000
2019-03-28TE0.1850.1850.170.175-0.0170,432200.170.1949,00010,0663,5003667,500
2019-03-27TE0.190.190.1850.1853,16580.1850.191,833166166500500
2019-03-26TE0.180.190.180.190.0057,16190.180.195004,0001,5001611,000
2019-03-25TE0.190.190.1850.185-0.0055,73360.1850.195,333200200
2019-03-22TE0.190.190.180.19-0.00576,300470.190.19553,5002505,0002,2501,00030014,000
2019-03-21TE0.200.200.190.195-0.02137,999320.1950.20115,99918,5001,5002,000
2019-03-20TE0.200.200.200.20-0.0153,00030.200.211,5001,500
2019-03-19TE0.200.220.200.220.0213,56260.2050.2156,500626,500500
2019-03-18TE0.2150.2150.200.2032,500130.200.21518,0002,0005,0002,0005,500
2019-03-15TE0.210.210.1950.20-0.0392,279520.200.21568,56614,1905,1905003333,500
2019-03-14TE0.200.230.190.230.02122,533280.220.23100,03312,5003,0007,000
2019-03-13TE0.220.220.210.210.00557,833240.210.22541,33310,0002,5005003,500
2019-03-12TE0.230.2350.2050.205-0.03547,764230.200.20537,1661751,0903,5003335,500
2019-03-11TE0.240.220.24
2019-03-08TE0.240.240.230.24-0.00540,248150.220.2538,950661,066166
2019-03-07TE0.250.250.240.24-0.0115,01680.240.2513,0001,000161,000
2019-03-06TE0.2650.2650.250.25-0.0112,83380.250.2610,0001,0005003331,000
2019-03-05TE0.2650.2650.260.26-0.01516,165120.250.26514,500500665500
2019-03-04TE0.2650.2750.2650.2752,96670.2650.2752,266350350
2019-03-01TE0.2750.2750.2750.2750.014,05140.2650.2753,00050051500
2019-02-28TE0.260.270.260.265-0.00518,699100.260.27515,0001,5001,000331,166
2019-02-27TE0.270.270.260.26-0.015,44070.260.273,5002202201,000500
2019-02-26TE0.270.270.270.271,33330.270.28333500500
2019-02-25TE0.270.270.250.2736,042210.270.2827,3764,5003333331,5002,000
2019-02-22TE0.270.280.270.2824,845110.270.2812,5005,3335,0121,0001,000
2019-02-21TE0.2550.290.2550.280.0352,066280.270.29544,9493,1171,0003,000
2019-02-20TE0.260.260.250.25-0.016,68280.2550.276,682
2019-02-19TE0.260.2650.2550.260.00515,666190.2550.26511,5001662,5001,500
2019-02-15TE0.2550.2550.2550.255-0.0051,00010.250.261,000
2019-02-14TE0.260.260.2550.26-0.00519,510110.250.2618,0101,000500
2019-02-13TE0.2650.260.265
2019-02-12TE0.260.2650.260.2650.0056,83370.250.266,500333
2019-02-11TE0.260.260.260.26-0.0057,49960.250.267,166333
2019-02-08TE0.2650.2650.260.265-0.017,00080.260.273,5005001,5001,500
2019-02-07TE0.2750.2750.2750.2750.0051,50040.2650.2751,100200200
2019-02-06TE0.270.270.270.2711,200100.2650.2759,2001,0001,000
2019-02-05TE33310.260.27333
2019-02-04TE0.2850.2850.270.27-0.0126,423120.260.2725,023500400500
2019-02-01TE0.2750.280.2750.282,03340.2750.2852,033
2019-01-31TE0.280.280.280.2855620.2750.2850056
2019-01-30TE0.280.280.280.282,00010.2750.2852,000
2019-01-29TE0.280.280.280.2810,56670.2750.299,50050066500
2019-01-28TE0.290.290.280.28-0.019,16650.280.299,000166
2019-01-25TE0.2950.2950.290.29-0.00518,109120.290.3015,6001665003431,500
2019-01-24TE0.2950.3050.2950.29524,100100.2950.3023,100500500
2019-01-23TE0.280.320.270.2950.0278,402470.280.29563,0005,0005,0009024,500
2019-01-22TE0.2750.2750.2750.2757,83280.280.296,500166166500500
2019-01-21TE0.2750.2750.2750.275-0.00510,38020.2750.2910,380