01:14:26 EST Sun 24 Feb 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
2019-02-22TERO15.3015.9815.3015.790.38412,8841,74515.6815.93265,1177,10028,76811,7002,18621,20059,6133,70013,500
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
2019-02-15TERO13.7414.2213.5514.200.44673,6352,10814.2014.23486,1476,20042,95011,0854,33516,70091,6162009,402
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
2019-01-22TERO11.5011.5710.9611.00-0.50220,79493610.9911.09143,1465,88019,00030,1001,8006,1008,5176005,651
2019-01-21TERO11.3211.5510.7011.500.17165,17464511.4211.6594,3027,30040,2362502,5867,3009,7006002,900
2019-01-18TERO11.3911.40511.1311.330.09407,0211,23711.1711.37217,6295,40023,30012,62062015,70098,15260033,000
2019-01-17TERO11.5211.6311.1611.24-0.20235,8271,13611.1511.26129,88790038,32210,2791,00112,70038,0111004,627
2019-01-16TERO10.9211.8510.8711.440.55382,1841,91811.1011.54177,9898,00034,48228,2841,16616,700103,2635006,700
2019-01-15TERO11.0911.0910.7510.89-0.19291,48577110.7810.90186,01770018,30011,06156110,40030,84629,8003,800
2019-01-14TERO10.8211.5210.6711.080.19434,6911,76410.9811.09299,8414,20017,21017,6752,78525,20063,4901004,190
2019-01-11TERO10.6311.0910.5110.890.27270,3941,05010.7510.97193,4975,50014,00028,3281,32813,7009,2524,789
2019-01-10TERO10.9610.9610.4310.62-0.25153,79068010.5610.7081,7965,90014,50011,9011,3019,70027,1921,400
2019-01-09TERO10.7111.0710.4910.870.44156,97193010.7710.8771,4633,2008,2283,0001,02810,80031,95220,0004,400
2019-01-08TERO10.6110.8210.2510.43-0.08234,0121,19310.0210.66139,9605,60021,7004,15295211,90041,9001007,748
2019-01-07TERO10.8511.0510.3510.51-0.09105,99264510.4010.6075,4352,3005,9003,8006008,8005,4573,700
2019-01-04TERO10.1010.789.9310.600.78321,9001,42410.5810.65218,3768,60016,3004,8003,90014,80049,6241005,400
2019-01-03TERO10.2410.259.679.82-0.36208,9271,1319.759.97108,94715,80029,5001,7002,42016,10027,0607,400
2019-01-02TERO9.8410.399.4510.180.37156,4111,06410.1110.2385,6815,8008,8003,4003,50011,60034,1303,500
2018-12-31TERO9.9110.149.769.810.07254,7538439.759.8294,9752,1009,500502,1508,800133,2524003,426
2018-12-28TERO10.0010.199.709.74-0.16189,9381,0339.679.9096,9091,7009,10072582111,80064,0834,800
2018-12-27TERO9.8510.009.709.900.12100,4556099.849.9640,1063,30020,8004,9904903,60023,8691003,200
2018-12-24TERO9.759.989.669.78-0.0569,2914289.789.8737,1091,7003,2001,3001,7001,50011,18210,0001001,500
2018-12-21TERO9.6710.189.579.830.13143,8451,0339.759.8884,94714,1009,2163,9662,0908,80016,0261004,600
2018-12-20TERO10.0210.229.389.70-0.25230,7301,1439.629.72166,21613,80013,5003,5273,49714,20010,0905,900
2018-12-19TERO10.0510.4159.899.95-0.07355,5131,5049.8010.29242,50414,90017,4001,5921,9578,40051,69117,069
2018-12-18TERO9.9110.329.8410.020.22177,88171810.0010.08120,8702,1006,5009192,5198,20017,77310018,900
2018-12-17TERO10.1710.669.739.80-0.38298,0241,6829.789.96192,55527,00014,8007,6542,15423,70025,8613004,000
2018-12-14TERO10.7410.7410.0410.18-0.56401,8361,79610.0410.25255,84247,70032,5006,5002,20020,50016,69410019,800
2018-12-13TERO11.2011.2710.7110.74-0.25588,8121,46110.6410.74463,43737,20017,3004,3921,69218,80035,8918009,300
2018-12-12TERO10.9311.3510.5010.990.25480,7491,66210.8811.04255,32950,20099,60010,3002,00016,70022,82023,800
2018-12-11TERO9.9911.109.9910.741.23789,8772,73310.5010.84579,663102,64424,1007,84040036,30030,9301007,900
2018-12-10TERO10.0110.249.509.51-0.59195,3511,0079.509.55128,55518,60013,4002,6505,45015,1008,7962,800
2018-12-07TERO9.9910.399.9410.100.2482,6455489.9810.1745,0969,3007,0001,48088010,3005,2893,300
2018-12-06TERO9.9410.069.609.86-0.3495,5365699.859.8656,64713,6008,7002,7371,5378,6003803,335
2018-12-05TERO10.1110.3810.0610.200.1085,69450910.2010.2756,23011,5004,0004329326,5005,1001,000
2018-12-04TERO10.6510.659.9810.10-0.5974,5065789.9610.2135,2618,9002,60020050013,00012,4451,400
2018-12-03TERO9.9610.729.9610.690.95237,0731,33910.5410.69119,65629,20024,6007,1992,49912,90029,41920011,400
2018-11-30TERO9.789.859.369.74-0.02165,8338619.739.7447,53414,00013,0002,8702,5206,70022,90949,6001006,600
2018-11-29TERO9.559.769.389.760.31163,1548309.729.8075,33423,80026,4005,1651,8489,60011,6071,3008,100
2018-11-28TERO9.199.708.979.450.33314,1931,7199.239.53143,83751,30034,1007,1001,75024,30040,40660010,800
2018-11-27TERO9.669.679.129.14-0.52146,4565079.019.2285,66713,3009,2001,6836006,40026,5063002,800
2018-11-26TERO10.0010.109.569.66-0.1974,9105219.659.7538,01014,0005,5001,7001,4008,4003,8003001,800