04:20:26 EDT Fri 18 Oct 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
2019-10-17THERS21.8822.2422.28
2019-10-16THERS5122.1822.235
2019-10-15THERS21.8822.2422.28
2019-10-11THERS21.8822.1022.14
2019-10-10THERS21.8821.8821.8821.88-0.50100121.7921.93100
2019-10-09THERS3121.7321.773
2019-10-08THERS22.3821.5521.60
2019-10-07THERS22.3821.9221.97
2019-10-04THERS5121.9922.035
2019-10-03THERS22.3821.7421.78
2019-10-02THERS1121.6021.641
2019-10-01THERS1122.0222.061
2019-09-30THERS22.3822.3522.39
2019-09-27THERS22.3822.2422.28
2019-09-26THERS22.3822.3822.3822.380.131,250222.3722.411,20050
2019-09-25THERS22.2522.2522.2522.25-0.16800122.4122.45800
2019-09-24THERS22.4122.2922.33
2019-09-23THERS30122.4522.4930
2019-09-20THERS22.5122.5122.5122.510.103,020222.4622.50203,000
2019-09-19THERS22.4122.5222.56
2019-09-18THERS15122.5422.5915
2019-09-17THERS22.5622.5622.5622.560.15500122.5622.60500
2019-09-16THERS22.4122.4122.4122.410.52100122.5222.56100
2019-09-13THERS21.8922.5822.62
2019-09-12THERS21.8922.5722.61
2019-09-11THERS21.8922.5422.58
2019-09-10THERS21.8922.3722.41
2019-09-09THERS21.8922.3222.36
2019-09-06THERS21.8922.2422.28
2019-09-05THERS1122.2022.241
2019-09-04THERS21.8921.8921.8921.890.28312221.9321.9730012
2019-09-03THERS21.6121.7221.76
2019-08-30THERS21.6121.8521.89
2019-08-29THERS21.6121.8121.85
2019-08-28THERS21.6121.6121.65
2019-08-27THERS21.6121.4521.51
2019-08-26THERS21.6121.5621.60
2019-08-23THERS1121.3621.401
2019-08-22THERS21.6121.9121.95
2019-08-21THERS21.6121.8621.90
2019-08-20THERS21.6121.6621.70
2019-08-19THERS21.6121.8521.89
2019-08-16THERS21.6121.6121.6121.610.11300121.6321.67300
2019-08-15THERS21.5021.3221.36
2019-08-14THERS21.4421.5021.4421.50-0.91201321.3321.37201
2019-08-13THERS22.4121.9521.99
2019-08-12THERS22.4121.6821.72
2019-08-09THERS11221.8422.0511
2019-08-08THERS22.0622.0622.0622.06-0.35102322.0822.122100
2019-08-07THERS22.4121.7021.74
2019-08-06THERS21.6721.6721.6721.67-0.74301221.6721.71301
2019-08-02THERS22.4122.0422.08
2019-08-01THERS6222.2222.266
2019-07-31THERS22.4122.4322.47
2019-07-30THERS22.4122.5722.77
2019-07-29THERS22.4122.7522.79
2019-07-26THERS22.4122.6822.88
2019-07-25THERS22.4122.6222.66
2019-07-24THERS22.4122.7222.76
2019-07-23THERS22.4122.5822.62
2019-07-22THERS22.4122.3822.42
2019-07-19THERS1122.3722.411