10:21:13 EDT Wed 17 Jul 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
2019-07-16TELR0.240.250.240.240.0483,100190.240.24569,00050012,0001,500100
2019-07-15TELR0.200.200.200.202,00010.200.232,000
2019-07-12TELR0.2050.2050.200.20-0.0243,650210.200.25522,55014,0001007,000
2019-07-11TELR0.230.230.220.22-0.0154,40040.200.234,000400
2019-07-10TELR0.240.240.240.240.0051,33050.230.24100730500
2019-07-09TELR0.2350.2350.2350.235-0.00537,00090.230.24535,0002,000
2019-07-08TELR0.260.260.240.24-0.0332,200140.230.2422,6002,5004,6002,500
2019-07-05TELR0.2750.280.2650.265-0.02510,15060.2650.292,5005,0001502,500
2019-07-04TELR0.280.290.260.290.0325,600120.260.29524,600500500
2019-07-03TELR0.250.260.250.2617,44950.260.29517,00079270100
2019-07-02TELR0.250.250.250.25-0.0197030.250.26370100500
2019-06-28TELR0.250.260.250.260.01559,205140.210.2754,9002004,000105
2019-06-27TELR0.2450.2450.2450.245-0.0051,00010.2050.241,000
2019-06-26TELR0.2350.250.230.2536,850140.190.2523,2507,5001002,5003,500
2019-06-25TELR0.210.270.210.250.07547,605290.1950.25541,5105,600495
2019-06-24TELR0.1750.1750.1750.175-0.0158,00020.1750.2058,000
2019-06-21TELR0.190.190.190.191,50030.1750.231,200300
2019-06-20TELR0.200.200.180.18-0.0215,380130.1750.2311,5802002,5001001,000
2019-06-19TELR0.200.190.20
2019-06-18TELR0.200.190.20
2019-06-17TELR0.200.200.200.20-0.0052,34150.190.236061001,635
2019-06-14TELR0.2050.2050.2050.2050.0053,27950.190.232,500779
2019-06-13TELR0.200.200.200.20-0.0174020.190.23740
2019-06-12TELR0.190.210.190.210.0122,18860.190.2322,188
2019-06-11TELR0.200.1950.23
2019-06-10TELR0.210.210.200.20-0.0252,50030.190.231,5001,000
2019-06-07TELR0.2250.2250.2250.2250.0152,98040.210.2252,480500
2019-06-06TELR0.210.210.225
2019-06-05TELR0.210.210.225
2019-06-04TELR0.210.210.210.21-0.016,40050.210.2256,100300
2019-06-03TELR0.210.220.210.220.012,61550.190.2252,000365250
2019-05-31TELR0.210.190.21
2019-05-30TELR45330.190.225277176
2019-05-29TELR0.1950.2150.1950.210.01530,100120.210.22522,7002005002005,0001,500
2019-05-28TELR0.1950.1950.1950.1950.0051,70030.1950.2257001,000
2019-05-27TELR0.190.190.190.19-0.026,20050.1950.2254,1001002,000
2019-05-24TELR0.210.210.1950.21-0.0217,500130.210.2312,5003,0002,000
2019-05-23TELR0.230.230.230.230.01514,24090.200.2312,5002401,500
2019-05-22TELR0.2150.2150.2150.2151,32240.2150.23600400322
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