18:36:52 EDT Mon 17 Jun 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
2019-06-17THERS20.9421.8721.90
2019-06-14THERS20.9421.9121.94
2019-06-13THERS20.9421.9521.99
2019-06-12THERS20.9421.8721.91
2019-06-11THERS20.9421.9021.94
2019-06-10THERS20.9421.9021.94
2019-06-07THERS20.9421.8621.90
2019-06-06THERS20.9421.7021.74
2019-06-05THERS20.9421.5821.62
2019-06-04THERS2121.4621.492
2019-06-03THERS20.9420.9420.9420.94-0.62100121.0121.05100
2019-05-31THERS21.0121.0121.0121.01-0.55247320.9220.96740200
2019-05-30THERS21.5621.1921.23
2019-05-29THERS21.5621.2121.25
2019-05-28THERS21.5621.3921.43
2019-05-27THERS21.5621.5321.71
2019-05-24THERS21.6021.6021.6021.600.04175221.5721.6175100
2019-05-23THERS21.5621.5121.55
2019-05-22THERS21.5621.7521.79
2019-05-21THERS21.5621.8321.87
2019-05-17THERS21.5621.7521.79
2019-05-16THERS1121.8621.901
2019-05-15THERS21.5621.5621.5621.56-0.443,400721.7021.743,000400
2019-05-14THERS21.7321.7321.7321.73-0.273,000121.6521.693,000
2019-05-13THERS22.0021.4121.55
2019-05-10THERS22.0022.0022.0022.000.03100121.9421.98100
2019-05-09THERS1121.8521.891
2019-05-08THERS21.9722.0121.9722.01-0.31400221.9121.95100300
2019-05-07THERS22.3221.9421.97
2019-05-06THERS22.1622.1622.1622.16-0.16225222.2422.2825200
2019-05-03THERS22.3222.3422.3222.34-0.022,250322.3422.38200502,000
2019-05-02THERS1122.1222.161
2019-05-01THERS22.3622.1422.18
2019-04-30THERS22.3622.3622.3622.360.16130222.3722.4110030
2019-04-29THERS3222.3022.343
2019-04-26THERS1122.3222.361
2019-04-25THERS22.2022.2322.27
2019-04-24THERS22.2022.3422.38
2019-04-23THERS22.2022.3722.41
2019-04-22THERS22.2022.2022.2022.20-0.10100122.1922.23100
2019-04-18THERS22.3022.2222.26
2019-04-17THERS22.3022.1822.22
2019-04-16THERS22.3022.3022.3022.300.04502222.2822.32502
2019-04-15THERS22.2322.2322.2322.23-0.03200122.2422.28200
2019-04-12THERS22.2622.2622.2622.260.20276422.2722.3110175100
2019-04-11THERS22.0622.1322.17
2019-04-10THERS22.0922.0922.0622.06-0.088,0002022.1322.175,6002,400
2019-04-09THERS1122.0122.051
2019-04-08THERS22.1422.1622.20
2019-04-05THERS22.1422.1422.1422.140.47400122.1422.18400
2019-04-04THERS21.6722.0522.09
2019-04-03THERS21.6722.0122.06
2019-04-02THERS95121.9421.9895
2019-04-01THERS21.6721.9822.02
2019-03-29THERS21.6721.7421.78
2019-03-28THERS21.6721.6221.66
2019-03-27THERS21.6721.5721.61
2019-03-26THERS21.6721.6721.6721.67105221.6421.681005
2019-03-25THERS46121.4521.4946
2019-03-22THERS21.5821.5821.5821.58-0.09900121.4721.51900
2019-03-21THERS21.6721.8521.89
2019-03-20THERS21.8521.8521.6721.67-0.08315421.6521.69315
2019-03-19THERS21.7521.8221.86
2019-03-18THERS21.7521.8221.86