19:05:52 EDT Fri 19 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
2019-04-18TERO16.2317.8916.2317.861.70665,0292,76417.8517.89284,59327,31569,30018,53911,33931,90074,3281,100143,215
2019-04-17TERO16.0716.7116.0116.160.21152,72089316.1016.2690,21612,80014,2002,5303,77916,2006,9952005,800
2019-04-16TERO15.9616.0315.6015.950.04144,51686515.9016.0684,4397,20017,3744,3742,26316,4005,5606,906
2019-04-15TERO16.9216.9215.8815.91-0.90262,3421,60915.9116.08178,89217,00017,8303,8303,91923,1007,9231009,748
2019-04-12TERO16.5416.9716.5116.810.51364,5191,76016.8016.84138,01710,10071,7903,9343,56827,40080,0101,00028,700
2019-04-11TERO16.2016.3215.9516.300.04160,6061,29816.2016.3891,6888,50021,5002,8002,24420,5007,7151005,559
2019-04-10TERO16.3816.7616.1216.26-0.04376,8621,64816.2516.37206,03311,00029,8557,5357,43420,70085,8122008,293
2019-04-09TERO16.0716.3616.0016.300.08203,4691,35316.1516.38108,3107,60022,1704,4678,18120,40025,8412006,300
2019-04-08TERO16.0016.2315.6516.220.32355,7782,17916.0016.24160,20610,40076,0855,4985,77727,40057,90070011,812
2019-04-05TERO15.6516.1215.3515.900.35336,4972,56515.7515.92175,39127,70038,1755,6195,42640,70028,2863007,400
2019-04-04TERO16.0616.0615.3415.55-0.49255,8932,06615.4715.67137,74217,70029,5053,8262,37530,00024,14550010,100
2019-04-03TERO16.8816.9515.6916.04-0.83551,1163,64016.0316.10302,41643,80080,17311,8657,57256,90033,9881,30013,102
2019-04-02TERO16.6917.0016.4816.870.31564,4133,04416.7517.00287,9299,90050,42316,0548,82136,300119,22060035,066
2019-04-01TERO16.1616.6116.0316.560.59637,2523,15516.4016.62449,20725,26049,79511,29111,76036,20041,84420011,695
2019-03-29TERO15.9916.0015.5515.970.18340,2452,57415.9515.99215,8709,30035,1004,1003,80035,00027,07510,000
2019-03-28TERO15.5015.8615.3615.790.29387,3002,18115.7015.89261,5394,60026,4003,4322,83225,50049,09750013,400
2019-03-27TERO15.5015.5515.1615.50-0.10365,0791,63715.5015.52176,8946,90029,3886,0262,11421,700114,3463007,411
2019-03-26TERO15.6915.81515.5015.600.06284,9011,56815.4515.70191,6294,60026,9901,54033020,30031,3121008,100
2019-03-25TERO15.1115.7414.9715.540.33203,3551,49815.5015.64128,03510,30019,3305,5003,83017,60015,5601003,100
2019-03-22TERO15.8915.94515.1715.21-0.66533,4242,28115.1815.32392,81620,95035,8133,5801,32825,50025,33713,40030014,400
2019-03-21TERO16.2016.3015.8615.87-0.34258,0131,64015.8516.00178,7455,70022,5159001,41517,40022,9388,400
2019-03-20TERO15.9416.2415.7416.210.26222,7731,65516.0416.24128,5805,65036,8354,0181,74820,00020,8302004,912
2019-03-19TERO16.0016.2515.7215.95-0.04939,3993,65915.9416.02657,38918,000117,14119,8374,37829,80076,8541,50014,500
2019-03-18TERO16.4216.4415.3015.99-0.53896,3505,43715.8316.00565,09920,680128,22814,1739,23557,50075,9581,30024,177
2019-03-15TERO16.9117.0016.1116.52-0.232,368,9164,97716.4116.542,100,91641,31389,8509,9677,41769,80032,04160017,012
2019-03-14TERO17.0117.4016.6016.75-0.30510,8674,03816.6516.75282,61621,60063,7076,5216,23340,60072,39040016,800
2019-03-13TERO17.4517.6316.9817.05-0.38767,2784,26516.9517.13539,2488,10081,2005,7003,96539,90074,36520014,600
2019-03-12TERO17.5117.7517.0817.430.02844,8863,76317.2517.43327,97910,70069,9583,5408,73331,600134,57612,700200244,900
2019-03-11TERO16.8317.4716.7017.410.63691,0424,86417.1417.47408,34227,10087,24013,6407,64345,90086,17790014,100
2019-03-08TERO16.2116.8016.0616.780.39414,8752,03716.7216.81250,47611,95022,0943,6632,69420,20097,4986,300
2019-03-07TERO16.6416.7815.9516.39-0.24550,4492,53816.3716.44263,5086,66040,9898,0001,02625,400158,36632,90030013,300
2019-03-06TERO16.9717.0016.5016.63-0.34367,2192,68016.5616.65228,9378,40039,51522,5591,49820,80037,1108,400
2019-03-05TERO17.2317.55516.9216.97-0.21419,2831,54016.9417.00139,5875,400214,1954,66011,68012,50013,6141,00016,647
2019-03-04TERO17.2317.7017.1217.180.12647,8572,71317.1317.26295,4257,400160,40015,9011,4389,30059,7591,00097,234
2019-03-01TERO16.5817.3116.5817.060.58593,2043,02217.0217.10353,71410,500103,20515,7402,98336,30058,85040011,412
2019-02-28TERO16.4416.6916.3716.480.14338,6161,48616.4516.50252,6978,80023,9946,4001,59426,9009,9312007,300
2019-02-27TERO16.6616.8416.2916.34-0.28464,4752,46416.3016.40246,0264,00051,83033,6003,53039,90031,18910,00020042,000
2019-02-26TERO16.0216.6315.9116.620.52481,8062,57916.5716.66312,30911,00045,40018,4001,20026,00051,99730014,800
2019-02-25TERO15.8716.2115.4616.100.31670,6162,82216.0016.12512,60610,10033,5006,90050026,70070,8312009,279
2019-02-22TERO15.3015.9815.3015.790.38412,8841,74515.6815.93265,1177,10028,76811,7002,18621,20059,6133,70013,500
2019-02-21TERO15.0815.4315.0015.410.16461,4932,05815.3015.46280,3666,80053,05023,68016,20022,00044,69710014,600
2019-02-20TERO15.0215.4614.7415.250.20645,2402,16615.2115.28502,5648,80044,0655,7531,79514,60060,3633007,000
2019-02-19TERO14.1915.0514.1215.050.851,184,7513,43415.0115.05891,95516,92293,35010,3854,80331,90094,3361,30039,800
2019-02-15TERO13.7414.2213.5514.200.44673,7352,10914.2014.23486,1476,20042,95011,0854,33516,70091,6162009,502
2019-02-14TERO13.2013.8413.1513.760.46302,5761,13113.5913.84121,23213,70024,7006,1003,00011,40050,24468,0004,200
2019-02-13TERO12.9813.3312.8213.300.37317,53797313.2513.37242,0758,60017,6003,35115,1517,80013,6679008,393
2019-02-12TERO12.6313.0512.4912.930.26262,1501,21612.8013.00125,14411,60035,1006,5282,00024,10053,4014,277
2019-02-11TERO12.7012.9612.5712.67-0.13318,57190512.6312.70202,1335,00030,7945,4002,2449,50054,8002006,600
2019-02-08TERO13.0013.0112.6412.80-0.18286,83996712.7312.88196,8872,20027,9004,20060012,90037,9523003,900
2019-02-07TERO13.4013.4612.7412.98-0.56475,7401,19212.8513.08309,8713,10067,6003,90057613,30071,8781005,415
2019-02-06TERO13.2813.5413.2113.540.21321,4661,05913.3813.54260,3505,10014,2152,7013,36011,20020,0401004,400
2019-02-05TERO13.3013.3512.97513.330.24259,7381,32113.3013.33186,8924,00022,2556,9473,80713,50017,1374004,800
2019-02-04TERO12.6113.1512.5013.090.35160,77894013.0613.15104,4595,10012,1506,9001,37514,50013,3941002,800
2019-02-01TERO12.8612.8612.3612.74-0.15500,83096812.7012.75390,4984,40020,3508,7231,43812,10059,1176003,604
2019-01-31TERO12.1512.8912.1012.890.89566,3512,16112.5212.89288,1409,140121,80044,0723,16022,40061,7391,50014,400
2019-01-30TERO12.0012.1611.7412.000.09701,0221,78811.9512.02472,5337,300138,23717,92164719,60025,18410019,500
2019-01-29TERO11.7912.2511.7711.910.24448,8081,04211.9012.00367,5131,90028,80021,0391,83911,10011,6171004,900
2019-01-28TERO11.6811.7311.3111.67-0.10191,59995211.6611.7685,6638,70024,66911,59956810,80043,5003002,600
2019-01-25TERO11.3912.0011.3911.770.49506,5802,00011.6911.80296,5686,20068,83831,5002,43815,90066,79010,146
2019-01-24TERO11.0011.3210.9111.280.31531,2701,49011.2511.34404,63210,30039,92621,6912,81714,90032,5044,500
2019-01-23TERO10.9711.1310.7010.97-0.03238,5621,07510.9511.05171,3133,10022,70010,7052,70514,6008,8394004,200
2019-01-22TERO11.5011.5710.9611.00-0.50220,69493510.9911.09143,1465,78019,00030,1001,8006,1008,5176005,651
2019-01-21TERO11.3211.5510.7011.500.17165,17464511.4211.6594,3027,30040,2362502,5867,3009,7006002,900