19:03:10 EDT Fri 23 Aug 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
2019-08-23TERO20.2920.5119.3419.46-0.95272,2091,59219.3319.81165,74515,80031,00015,2549241,00032,4862009,800
2019-08-22TERO20.3620.5520.2620.410.05169,3401,03420.3220.51103,4328,00022,7004,1617612,10024,0864003,700
2019-08-21TERO20.5520.5519.6020.36-0.14251,8241,41720.2720.44139,7449,20025,73213,6882,2202,40048,34010010,400
2019-08-20TERO20.3820.5220.0520.500.04104,54492420.4120.5156,2162,90013,8654,1293,8896,6006,1598009,986
2019-08-19TERO20.6120.7820.3020.46-0.05210,6271,07320.3820.53159,1885,50014,0156,7663,5261,50010,1668009,166
2019-08-16TERO20.7620.9220.4120.51-0.26296,7601,69720.4220.71192,3329,70030,83014,3202,79611,50021,59290012,790
2019-08-15TERO20.8121.1520.6120.77-0.06213,7861,48720.7520.84123,00811,90021,62513,3712,09613,30020,5155007,471
2019-08-14TERO20.9521.2020.6720.83-0.42302,3171,99620.7520.89197,0509,00032,09614,1801,4576,00030,0211,10011,413
2019-08-13TERO21.5321.77521.1621.25-0.27250,6681,67521.1721.38139,3166,40040,2547,3259799,10031,19410016,000
2019-08-12TERO20.8521.64520.7621.520.67399,4161,97821.4321.61154,4919,100147,41010,1002,0102,70065,3028007,403
2019-08-09TERO22.3522.5019.8620.85-0.771,033,6305,13920.7220.88627,57638,000134,94616,8193,05121,100133,70641,20080016,432
2019-08-08TERO21.6822.0821.4921.620.06271,4491,87321.5221.70148,74723,40040,7258702,9952,40027,80550022,207
2019-08-07TERO23.2223.3221.3421.56-1.89743,4144,84621.5021.59454,56474,77089,45016,4038,28516,60054,7345,0001,30016,908
2019-08-06TERO23.9424.2223.0223.45-1.10613,9462,96323.3523.54277,50954,380102,5794,2301,9175,100160,6357006,796
2019-08-02TERO24.2824.8924.2124.550.10280,8671,74024.5524.64150,41727,00045,90313,6004,4035,90025,0447007,900
2019-08-01TERO24.5425.0924.2924.45-0.48497,7452,67524.3924.60266,73422,30077,0432,1002,72030,30085,04880010,700
2019-07-31TERO25.0525.2524.6624.93-0.21463,3241,79724.7825.02189,96825,90064,6233,8172,8406,90062,47694,50070011,400
2019-07-30TERO24.7025.2324.3925.140.19326,4481,51325.1025.19139,62512,70045,4005002,3424,400105,08170015,700
2019-07-29TERO25.0825.0824.4124.95-0.10328,8601,32124.8325.00141,26127,20044,0325,1001,3325,70096,4358007,000
2019-07-26TERO24.6025.3524.5025.050.51211,7621,39924.9825.1791,3828,60070,5265001,8261,40031,1281006,200
2019-07-25TERO24.6224.7424.3524.54-0.16384,0301,54824.4624.56184,21628,440107,1069001,2065,00050,7425005,920
2019-07-24TERO24.8324.9024.4424.70-0.18397,9631,09724.6224.80124,46427,60037,8001,1641,5646,300139,07153,2004006,400
2019-07-23TERO24.9825.0024.6224.88-0.06480,3621,28924.7924.98143,63925,30033,0503,5072,3926,100130,374126,4001009,500
2019-07-22TERO25.1025.3724.8324.94-0.11511,9161,08524.8924.98325,92812,340122,9508367264,00039,3364005,200
2019-07-19TERO24.3225.7124.3225.050.65572,0131,63924.9625.16375,67136,45074,8982,9403,0168,00057,03870013,300
2019-07-18TERO24.1624.6323.5924.400.05267,1771,76124.3124.45132,91419,20060,9204,0689885,60038,6222004,665
2019-07-17TERO24.2324.4423.6924.350.08639,9631,37624.1924.48133,48026,425274,7742,3307641,500193,9902006,500
2019-07-16TERO24.4424.7224.0224.27-0.24330,1301,26924.2324.36152,29324,20077,3152,1252,3054,40061,9923004,200
2019-07-15TERO23.5524.8023.5524.510.95404,9131,76024.3224.58156,53730,545159,9202,4258613,20047,4251003,900
2019-07-12TERO23.7523.9523.4823.56-0.17263,5421,64423.4823.65158,18819,00034,5942,8001,9392,90028,5218,100
2019-07-11TERO23.4923.8923.3023.730.19254,6341,71523.6323.85141,52313,20060,5961,0411,9378,00024,2913003,746
2019-07-10TERO22.5223.5522.4123.541.31323,5501,72623.3123.58227,37614,45033,7852,4132,27712,20024,1495006,400
2019-07-09TERO22.4722.5122.0222.23-0.39366,0071,43822.1322.3393,36714,700193,5914,5692,9918,10036,38960011,700
2019-07-08TERO22.1322.69521.9822.620.42288,2801,51722.6022.67152,69911,00055,3904,3003,5156,40025,24428,0001001,632
2019-07-05TERO22.2922.3821.7922.20-0.28526,2481,35422.1322.35103,31527,640329,3302,1252,35522,40012,98320,3001,0004,800
2019-07-04TERO22.2322.8022.0022.480.1979,16859622.2522.5748,7851,9849,4864,0331,5031,7007,6772003,800
2019-07-03TERO22.5722.7022.0522.29-0.23259,0341,75622.1622.38143,3149,80030,3004,5873,90210,90048,8312007,200
2019-07-02TERO21.7222.5921.2522.520.34391,0602,58922.1922.58195,70711,60067,2005,9616,56123,70043,33125,00040011,600
2019-06-28TERO21.8722.3521.6522.180.38478,6471,91622.0822.25257,66315,600131,9006,5424,47810,30043,4642008,500
2019-06-27TERO21.3421.9620.7521.800.302,319,6132,96021.5121.85245,33214,10054,3641,917,14111,4206,40039,4561,40030,000
2019-06-26TERO22.3322.5621.0321.50-0.87969,4114,98921.3321.85493,22744,700128,84716,44711,60910,00089,28121,5001,000152,800
2019-06-25TERO22.8022.8022.33522.37-0.451,223,3424,52822.3522.37567,13328,550327,20212,08910,01613,400170,48960093,863
2019-06-24TERO21.8223.0021.5022.820.99550,1292,72722.7022.92284,32916,52166,59512,5543,5527,10030,878117,80010,800
2019-06-21TERO20.7121.8820.3521.831.05768,7874,34721.7521.86478,70626,850126,94417,95613,00016,20054,87250033,759
2019-06-20TERO20.0520.9319.9520.781.511,316,6663,25720.7620.87859,62918,235103,1255,8005,2595,800197,8941,000119,924
2019-06-19TERO19.7919.9619.0119.27-0.44339,8592,21119.1919.33238,9358,50042,4206,3182,6313,90023,4801,60012,075
2019-06-18TERO19.9420.4519.6919.71-0.05415,5202,06019.6920.00246,30112,10049,9763,6581,6808,60077,6221,10014,483
2019-06-17TERO19.3819.7819.10519.760.39331,2432,14419.7019.80199,66917,10044,3334,0468,13514,20027,4601,00015,300
2019-06-14TERO19.0819.3718.5619.370.21124,89192419.2019.4476,6649,50010,8002,9444,9444,50010,7233004,516
2019-06-13TERO19.1219.3418.8819.160.19281,8291,11619.0619.22134,02110,20046,0603,0251,8856,00076,9272003,511
2019-06-12TERO19.0319.3118.6618.97-0.13172,87296818.9019.00134,0935,85315,2551,8001,6553,8006,9923,424
2019-06-11TERO18.0719.2517.9119.101.19540,3872,23418.9519.18360,34220,63062,0003,7993,66812,50068,3173008,831
2019-06-10TERO17.9918.3117.7717.91-0.03204,6521,17017.8717.98118,0956,80022,2602,4234,9687,00034,3063008,500
2019-06-07TERO18.0018.0517.6517.94-0.05195,3111,14817.8718.01116,1619,75019,8952,7001,7996,90029,6164008,090
2019-06-06TERO17.7718.0417.4317.990.2796,98759417.9018.0464,3834,2008,0112,1141,6253,10011,8673001,387
2019-06-05TERO18.1818.1817.3217.72-0.33182,9891,20417.6317.78110,62510,98033,0059,6502,3366,1003,3414006,552
2019-06-04TERO17.6918.2217.6018.050.56423,3651,74218.0018.10326,65418,28032,8444,3152,7264,90027,1285006,018
2019-06-03TERO16.6617.4916.6417.490.89276,9411,50817.3017.50126,65811,40055,6293,6005,23511,20053,6254009,194
2019-05-31TERO16.5116.7316.0416.60-0.14338,2681,29016.5416.68127,2316,800134,8071,5761,6672,40059,9946002,993
2019-05-30TERO16.5017.0416.3916.740.32122,92277016.6716.8280,4547,9009,7951,6212,0395,60014,847666
2019-05-29TERO16.3616.5416.1816.42-0.11255,7871,72916.3716.45172,2358,40032,7223,9502,2727,20021,9782006,830
2019-05-28TERO16.2616.6716.2116.530.351,705,4063,17516.4716.641,487,53118,10050,20016,9735,79815,900103,4111007,293
2019-05-27TERO16.0816.3915.8716.180.0597,81978316.0216.3263,5314,7006,2351,1001,0683,00015,3852,600
2019-05-24TERO16.1616.4416.0316.130.17214,9531,66116.0816.17119,7498,30025,3505,4402,58619,20031,3862,942