22:33:25 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-05-21TELR0.2350.2350.2150.215-0.022,45050.2150.2352,250200
2019-05-17TELR0.180.2350.180.2350.0221,011150.180.23513,5001,5006,011
2019-05-16TELR0.2150.2150.23
2019-05-15TELR0.2150.220.2150.21516,98770.2150.22516,500487
2019-05-14TELR0.2150.2150.2150.2151,81350.2150.221,423390
2019-05-13TELR20420.2150.22204
2019-05-10TELR0.2150.2150.22
2019-05-09TELR0.2150.2150.2150.2150.0055,50020.2150.225,500
2019-05-08TELR0.210.210.210.210.011,55030.200.221,400150
2019-05-07TELR0.210.210.210.210.011,65030.200.223001,350
2019-05-06TELR0.200.200.22
2019-05-03TELR0.200.220.200.2012,217130.200.228,7175003,000
2019-05-02TELR0.210.210.200.20-0.01520,200410.200.22519,500500200
2019-05-01TELR0.2150.2150.2150.2150.0110,31160.210.22510,00029120
2019-04-30TELR0.210.210.210.210.0051,08030.210.23800280
2019-04-29TELR0.220.220.2050.205-0.02553,500820.2050.24545,1005005,5004002,000
2019-04-26TELR0.2450.2450.230.23-0.0051,98140.2150.2451,540441
2019-04-25TELR0.2350.2350.2350.235-0.0152,99050.2350.2452,300690
2019-04-24TELR0.240.250.210.250.0117,700150.2050.24514,9001505002,000150
2019-04-23TELR0.240.240.240.24-0.011,10020.240.2551,000100
2019-04-22TELR0.250.250.250.250.0115,935140.240.264,58535011,000
2019-04-18TELR0.240.240.240.240.022,10060.220.265001001,000400100
2019-04-17TELR21720.2150.2620017
2019-04-16TELR0.2350.2350.220.22-0.0052,30040.220.261,500800
2019-04-15TELR0.2250.2250.2250.225-0.0051,95050.2150.261,950
2019-04-12TELR0.250.250.230.230.0052,90060.230.2552,000200700
2019-04-11TELR0.230.230.2250.225-0.01517,30070.230.2559,5007,700100
2019-04-10TELR0.2450.2450.240.24-0.00516,00050.230.25511,0005,000
2019-04-09TELR0.220.2450.220.2450.02511,00070.2450.268,0001,5001,500
2019-04-08TELR0.220.220.220.22-0.023,04230.210.2455002,542
2019-04-05TELR40010.2050.245400
2019-04-04TELR0.240.240.240.240.00513,65070.220.24512,500200500250200
2019-04-03TELR0.230.2350.230.235-0.016,870100.230.246,300185200185
2019-04-02TELR0.240.2450.240.2450.024,50040.230.2451,5002,0001,000
2019-04-01TELR20010.220.245200
2019-03-29TELR0.2250.230.245
2019-03-28TELR0.2250.2250.220.22-0.0254,17560.200.2459251,5002501,500
2019-03-27TELR0.240.2450.240.2450.0110,40090.220.2457,6005002001,1001,000
2019-03-26TELR0.2150.2350.2150.235-0.0054,73560.2350.242,9351001,700
2019-03-25TELR0.2250.2250.2250.225-0.0151,00010.2150.241,000
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