13:46:23 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-18TELR0.380.380.330.34-0.0496,403570.340.41540,10030,0004,0002,5003,0002,50013,700428
2020-02-14TELR0.390.390.380.38-0.0111,114120.350.4252,7003,5003,0001,500250164
2020-02-13TELR0.390.400.390.39-0.01514,674100.390.4252,82011,500354
2020-02-12TELR0.4050.4050.390.39-0.0154,21870.390.401,7182,000500
2020-02-11TELR0.390.4350.390.4050.01545,263290.3850.4313,0257,00015,0004,0004,0005002151,523
2020-02-10TELR0.430.430.390.39-0.01525,500120.390.4315,5002,5006,5001,000
2020-02-07TELR0.3850.3850.3850.385-0.0276230.3850.42500262
2020-02-06TELR0.390.420.390.4150.01517,499200.390.4214,1005001,0001,000400499
2020-02-05TELR0.400.400.390.40-0.0257,886160.390.404,6001,0001,500686
2020-02-04TELR0.410.410.410.41-0.0154,87060.400.412,5001,500600
2020-02-03TELR0.420.430.420.425-0.0158,268270.400.4238,7657,0006,5005,77033
2020-01-31TELR0.430.4350.420.4350.00511,500130.420.4355,5002,0003,000500500
2020-01-30TELR0.4350.4350.4150.415-0.02520,311210.400.43513,0791,5005003,5001,732
2020-01-29TELR0.420.440.420.4350.01526,847300.410.43512,6255,5001,0001,0001,5002,0001,2601,962
2020-01-28TELR0.390.450.390.420.03105,031610.400.43569,41813,5001,5003,0005,5002,5001,113
2020-01-27TELR0.400.420.390.40-0.0443,928530.390.42518,57813,0005005,0001,8003,5001,550
2020-01-24TELR0.500.540.440.450.005195,3511370.390.45116,60534,00018,5006,0008,7005,5001561,890
2020-01-23TELR0.370.720.350.4450.075966,3464100.4150.51579,477130,00040,00032,00033,55033,50013,20050,419
2020-01-22TELR0.350.370.3150.370.025154,844770.360.3777,84333,50018,00010,0006,5008,500100401
2020-01-21TELR0.340.3450.3250.3450.00531,858470.330.3518,5584,0001,0008,000200100
2020-01-20TELR0.3050.340.3050.340.00536,375260.310.3430,1004,0001,000875
2020-01-17TELR0.320.3350.310.3350.00521,400210.2950.3357,0007,5002,5002,5001,200200500
2020-01-16TELR0.3350.340.320.330.00574,292340.2950.3430,68513,50015,0008,0002,5003,6001,007
2020-01-15TELR0.3250.3250.3250.3250.00521,83290.2950.32518,4001,5001,500432
2020-01-14TELR0.310.320.2950.320.01127,322270.2950.32108,53811,5005,0001,500784
2020-01-13TELR0.310.3150.310.31-0.00518,56080.310.3218,50060
2020-01-10TELR0.3150.320.3150.320.033,50030.310.321,0002,500
2020-01-09TELR0.300.320.290.29-0.0330,741220.2950.3217,0417,0003,0003,600
2020-01-08TELR0.330.3350.310.335-0.0110,000100.300.3354,0006,000
2020-01-07TELR0.3450.3450.300.3450.02531,159160.300.34514,50016,500159
2020-01-06TELR0.310.3450.3050.305-0.00563,116380.290.3247,3706,0005,9001,0001,3471,499
2020-01-03TELR0.2950.310.2950.310.01528,10090.290.3127,500500100
2020-01-02TELR0.280.300.280.2850.02562,492200.280.29554,9923,5004,000
2019-12-31TELR0.280.280.280.280.0270020.260.27200500
2019-12-30TELR0.2550.260.2550.262,60040.250.282,000500100
2019-12-27TELR0.2550.260.2550.267,200130.250.284,7005001,500100400
2019-12-24TELR70030.260.28300200200
2019-12-23TELR0.2550.280.2550.267,923140.2550.272,8635007004103,450
2019-12-20TELR0.260.260.260.26-0.022,15060.2550.271,200550400
2019-12-19TELR0.260.260.260.26-0.021,89040.2550.281,100790
2019-12-18TELR20010.260.28200
2019-12-17TELR0.2650.280.2650.280.00517,100210.2550.2812,6003,000500500100400
2019-12-16TELR40020.2550.275300100
2019-12-13TELR0.2650.2750.2650.2750.024,30060.2550.2754,000200100
2019-12-12TELR0.2550.2550.2550.255-0.0252,00010.2550.282,000
2019-12-11TELR0.280.280.260.280.017,90090.2550.285,1001,500400900
2019-12-10TELR0.2750.2750.270.279,718110.2550.2758,588360360410
2019-12-09TELR0.2450.270.2450.270.0218,686190.260.2715,1901,0001,1001,200196
2019-12-06TELR0.250.250.2450.2516,672100.2450.2514,6722,000
2019-12-05TELR0.250.250.250.253,90050.2450.263,100500300
2019-12-04TELR0.2550.2550.250.255,10040.250.265005004,100
2019-12-03TELR0.250.2650.250.265-0.02512,61470.250.26511,6141,000
2019-12-02TELR0.2550.2550.2550.255-0.0352,05050.250.282002001,650
2019-11-29TELR23020.250.29100130
2019-11-28TELR0.2750.290.2750.29-0.0054,68050.270.291,4802,0002001,000
2019-11-27TELR0.270.270.270.27-0.0251,00010.2650.291,000
2019-11-26TELR10010.2650.29100
2019-11-25TELR0.2950.2950.2950.2950.00510,65040.2550.28510,200450
2019-11-22TELR0.2950.2950.290.29-0.0052,30040.2650.292,300
2019-11-21TELR0.270.2950.270.2950.0213,350110.250.2959,7003,000650
2019-11-20TELR0.2850.2950.2650.290.0225,577170.250.29513,5775,5005,0005001,000