15:05:37 EDT Sun 24 Mar 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-Aequitas NEO
2019-03-22TELR0.240.240.240.2410,00020.2150.2410,000
2019-03-21TELR0.220.240.220.240.00520,85590.210.2420,355500
2019-03-20TELR0.2350.2350.2350.2351,50010.220.2351,500
2019-03-19TELR0.2350.2150.24
2019-03-18TELR0.230.2350.230.235-0.0121,000150.200.2415,2003005,500
2019-03-15TELR0.220.220.220.22-0.0253,35030.200.2452003,000150
2019-03-14TELR0.230.250.230.250.014,00040.200.2451,0002,500500
2019-03-13TELR0.2250.2250.2250.225-0.0155,20020.220.2452005,000
2019-03-12TELR0.220.240.220.2411,15090.220.28510,880270
2019-03-11TELR0.230.240.230.240.0211,31580.220.2552,900558,000360
2019-03-08TELR0.210.220.210.220.0113,730120.210.23510,2001,1002,000430
2019-03-07TELR0.220.220.210.21-0.0120,73080.210.2216,5002003,680350
2019-03-06TELR55020.210.22250300
2019-03-05TELR0.220.220.2050.205-0.00514,39190.2050.2210,6411003,650
2019-03-04TELR0.210.220.210.21-0.0055,25070.210.223,9501,000300
2019-03-01TELR0.210.220.210.215-0.02524,850110.2050.2216,3508,500
2019-02-28TELR0.2250.2250.2250.225-0.0151,87520.2150.253751,500
2019-02-27TELR0.240.240.240.248,09080.2150.257,590200300
2019-02-26TELR0.2350.250.2350.24-0.0121,90070.2350.2521,700200
2019-02-25TELR0.250.250.250.25-0.00511,20060.240.25510,950250
2019-02-22TELR0.2550.2550.240.255-0.00550,094170.240.2540,3005002945,0002,5001,500
2019-02-21TELR0.260.260.260.26-0.0054,71060.250.263,0001,000710
2019-02-20TELR0.260.2650.240.2650.01511,26870.2450.285,5005,000300468
2019-02-19TELR0.2350.250.2350.250.018,600110.2350.283,1003,5001,800200
2019-02-15TELR0.260.260.240.2426,000100.240.257,5005,0003,00010,000500
2019-02-14TELR0.270.270.240.24-0.05552,700530.240.25540,2006,0005,5001,000
2019-02-13TELR0.2950.2950.2950.2958,00050.2750.298,000
2019-02-12TELR0.270.2950.270.2950.02561,842520.270.29560,500542300500
2019-02-11TELR0.240.2850.240.270.05105,160620.240.2797,0104,5001,2504002,000
2019-02-08TELR0.2350.260.220.22-0.0132,750180.220.2428,2504,500
2019-02-07TELR0.230.230.230.230.011,61030.210.231,000500110
2019-02-06TELR38010.2050.225380
2019-02-05TELR0.220.230.220.22-0.0113,350150.200.22510,0502,400400500
2019-02-04TELR0.2150.230.210.21-0.00516,10090.200.2214,0002,000100
2019-02-01TELR0.2150.2150.2150.2151,85030.200.2151,350500
2019-01-31TELR0.2150.2150.2150.2153,20050.210.2252,600400200
2019-01-30TELR0.210.2150.210.2150.017,77870.200.2257,133500145
2019-01-29TELR0.1950.2050.1950.2056,13480.200.215,584550
2019-01-28TELR0.2050.2050.2050.20560020.190.21600
2019-01-25TELR0.2050.2050.2050.2050.0154,50040.2050.211,0003,000500
2019-01-24TELR0.190.190.190.198,12060.190.217,600520
2019-01-23TELR0.210.210.190.196,19840.190.215,000500500198
2019-01-22TELR0.190.190.190.19-0.011,34050.190.22640250450
2019-01-21TELR90230.190.21702200
2019-01-18TELR0.1850.200.1850.200.01516,250120.190.2012,1502,5001,100500
2019-01-17TELR50020.1850.20500
2019-01-16TELR0.2050.2050.1850.185-0.01539,020220.1850.2033,3605,000285375
2019-01-15TELR0.200.200.200.20-0.012,00010.2050.222,000
2019-01-14TELR0.210.200.225
2019-01-11TELR0.200.220.200.210.01550,750190.210.2246,6002,1502,000
2019-01-10TELR0.1950.1950.1950.1950.0052,56030.200.2052,410150
2019-01-09TELR0.190.190.1850.185-0.0055,18960.190.212,6912,000498
2019-01-08TELR0.190.190.190.1910,00020.190.2110,000
2019-01-07TELR0.190.190.190.190.0059,00020.190.219,000
2019-01-04TELR20010.190.21200
2019-01-03TELR10010.1850.215100
2019-01-02TELR0.200.200.200.200.01575020.1850.215500250
2018-12-31TELR0.200.200.1850.1850.0157,70060.180.2057,500200
2018-12-28TELR30010.1750.205300
2018-12-27TELR0.170.190.170.17-0.00520,074170.170.19517,5441,500500350180