18:12:47 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-07-30TETHH.B10.5010.7510.4810.750.40133,24976810.7110.8356,0027,40016,0548,2004,23614,50022,7092,648
2021-07-29TETHH.B10.3710.4910.3310.34-0.1063,99341210.3310.4625,1441,20011,7002,3001,9526,7009,3404,357
2021-07-28TETHH.B10.4110.5510.2510.450.34113,05649310.4010.5661,7124,70017,8403001,65913,90010,0202,324
2021-07-27TETHH.B10.4110.5210.0010.11-0.57123,72754010.1010.2269,9577,00013,1359002,45812,20013,5173,760
2021-07-26TETHH.B10.4210.9910.4210.701.53280,46299310.6410.70161,45617,60027,3932,8004,10125,00034,9855,627
2021-07-23TETHH.B9.409.459.059.18-0.0786,3563549.129.2348,3702,30019,5386,8007,9701,378
2021-07-22TETHH.B8.999.258.989.250.4871,0352839.159.2518,51812,00010,9753,2001,1638,1007,3872,751
2021-07-21TETHH.B8.639.218.638.770.59188,0498768.738.8571,2925,50037,4005,9001,90027,90033,9802,777
2021-07-20TETHH.B8.038.347.998.18-0.21100,9925438.138.2439,4894,00020,6822,10012413,50018,5562,402
2021-07-19TETHH.B8.368.438.288.39-0.32151,5495508.348.4536,9173,40045,8951,30012,87025,20020,6813,355
2021-07-16TETHH.B8.698.828.618.71-0.01103,6603458.698.7638,8643,80018,86920020010,5009,58415,970
2021-07-15TETHH.B8.588.768.558.70-0.2672,7523888.668.7732,2152,70016,0234001,7176,3005,3347,716
2021-07-14TETHH.B8.989.118.928.940.2797,8664098.898.9442,3034,00019,80040020012,9009,0242,320
2021-07-13TETHH.B9.009.078.678.68-0.42179,6297828.648.7588,6225,25026,99710016414,60034,8328,474
2021-07-12TETHH.B9.509.519.039.10-0.49167,3497179.089.1569,9497,30034,3958,3005,69012,40024,8124,185
2021-07-09TETHH.B9.709.859.559.55-0.19169,5306959.549.6475,5904,50023,8002,8002,49015,80035,8447,805
2021-07-08TETHH.B9.779.889.639.74-0.89248,6458379.719.84128,0637,70053,7554,7004,54623,90019,1414,440
2021-07-07TETHH.B10.7210.7610.5410.630.18136,89646510.6310.7056,59610,40016,0092,58311,30033,1286,144
2021-07-06TETHH.B10.4710.5010.2510.450.50109,94650410.4410.5049,9664,10021,9104012,50018,2982,754
2021-07-05TETHH.B10.0010.039.609.920.53117,7624489.9110.0041,1631,90026,0505,20014,60016,1533,991
2021-07-02TETHH.B9.259.519.219.39-0.70124,1745149.369.4141,3413,60031,7231,10094012,70023,1576,613
2021-06-30TETHH.B9.5710.099.4010.090.13136,53550310.0210.0943,4862,40041,60060516,00028,9993,320
2021-06-29TETHH.B9.9810.059.869.960.52206,2468269.929.9681,51811,50046,00020046513,80041,0988,620
2021-06-28TETHH.B8.989.578.949.441.15287,8558519.419.54136,0066,20043,6003,40094013,10030,40542,856
2021-06-25TETHH.B8.248.347.988.29-0.68363,5821,5868.278.34138,87114,30058,7426,4001,54534,80090,17814,493
2021-06-24TETHH.B8.799.078.728.970.42145,1496018.939.0065,8837,60032,3001,70020013,60018,0605,006
2021-06-23TETHH.B9.069.068.548.550.06210,3837398.538.5492,3333,90037,2002,7001,56021,60034,4112,845
2021-06-22TETHH.B7.998.677.618.49-0.19597,5632,0358.368.53281,0146,50078,3941,4007,81852,100157,18412,018
2021-06-21TETHH.B8.839.058.578.68-1.03607,6081,7528.688.76197,66620,80058,3067,4002,67939,900270,18110,527
2021-06-18TETHH.B10.2310.279.639.73-0.76301,0341,3369.709.73172,8698,20044,6631,00017920,40032,42714,572
2021-06-17TETHH.B10.6410.8210.3210.48-0.2698,39350510.3910.5040,9711,0009,6001,30073814,70026,2672,859
2021-06-16TETHH.B10.8810.8810.5210.74-0.45143,16773610.6810.7755,3776,7005,4813,1002,01922,00040,5377,720
2021-06-15TETHH.B11.3611.5411.1411.190.01102,76943911.1711.2354,6141,20010,20080019212,1008,8557,236
2021-06-14TETHH.B11.2211.4810.9811.180.59242,07283011.0711.27110,23817,80034,0401,3004,64020,30035,98510,007
2021-06-11TETHH.B10.8510.8910.4310.58-0.16140,48055410.5610.5868,5171,90027,3048002,14810,90020,5896,968
2021-06-10TETHH.B11.1811.2210.7410.74-0.50140,41976710.7010.7787,0944,4004,37510011711,20017,08114,201
2021-06-09TETHH.B11.0611.5110.7511.250.22269,40192411.2111.28117,90418,90031,7442,8009,10021,10038,73719,077
2021-06-08TETHH.B10.9211.0510.1411.03-0.91493,0761,85710.9611.07278,72621,30051,1742,5006,45116,30064,82249,379
2021-06-07TETHH.B12.3912.3911.6711.950.18149,95960711.8811.9482,34010,30013,4801,0006806,60027,7516,958
2021-06-04TETHH.B11.6011.9011.4411.77-0.50428,6211,55711.6711.81236,19446,30017,3009,80075451,70058,8125,251
2021-06-03TETHH.B12.3712.5012.1512.250.24131,13058012.2312.3282,3289,3007,9202,10056010,20014,3992,794
2021-06-02TETHH.B12.0312.2311.8812.010.85394,0551,57411.9912.14224,62747,1004,3004,20079047,90055,5016,191
2021-06-01TETHH.B11.2911.6011.0711.16-0.39106,20455511.0611.2061,5124,6008,9191,7001,4098,50016,7892,645
2021-05-31TETHH.B11.2711.7311.0411.550.56205,23895911.4411.59115,50610,80015,4554,1001,98518,80032,3244,106
2021-05-28TETHH.B11.4311.4410.8410.99-1.07197,4381,09310.9611.03129,3937,30011,1162,2001,05211,60025,0518,798
2021-05-27TETHH.B12.4612.5712.0012.100.06145,10379412.0112.1287,1646,2007,1353,2001,20010,90020,2488,347
2021-05-26TETHH.B12.0612.2611.7512.071.10359,2811,65912.0412.15195,05235,00510,9257,7003,52936,00062,5055,659
2021-05-25TETHH.B11.4211.6310.9210.970.64440,5321,82110.9311.00226,15846,47018,9808,3003,56049,00067,54014,806
2021-05-21TETHH.B11.8912.0010.1510.33-1.89640,7543,15610.3310.40367,02543,1009,94512,2004,41371,800101,34727,246100
2021-05-20TETHH.B12.9713.0711.3612.190.74545,4872,92312.1212.35302,77236,9381,4989,8003,32054,10096,41430,738
2021-05-19TETHH.B10.4112.869.5811.45-3.421,752,2387,27511.3211.64820,344149,18110,20244,8003,182351,052300,82356,981100
2021-05-18TETHH.B14.7615.0614.2414.870.04338,8161,43314.8114.99220,70930,8659,5746,00069129,66334,3306,547
2021-05-17TETHH.B15.3415.3413.6814.83-2.93765,2703,00714.7014.87496,01055,90011,4304,3001,60479,50097,94817,297
2021-05-14TETHH.B17.5918.4017.4517.761.68476,6281,76017.7017.88260,30535,83025,8273,5001,37341,529101,3296,525
2021-05-13TETHH.B16.6817.2215.6316.08-1.91646,8992,78316.0316.19386,34661,88018,9474,9003,03661,10092,74517,032
2021-05-12TETHH.B18.7219.2217.2618.000.10559,6202,88517.9918.09289,66951,70023,3843,6003,38774,10096,36716,103
2021-05-11TETHH.B17.1418.0417.1417.900.36351,9811,81917.8217.94183,17342,78514,6053,1002,32038,50058,0468,121
2021-05-10TETHH.B17.9918.4917.4517.522.03675,3073,03917.2518.00405,19859,85633,4655,1005,22047,81297,32818,915
2021-05-07TETHH.B15.5215.81515.3715.470.13382,4881,62815.4415.58204,35050,0129,7103,5004,17637,41762,24510,449
2021-05-06TETHH.B15.5015.9615.0715.38-0.12385,0301,94215.2115.63176,26544,20012,3244,0005,23047,80084,5086,703100
2021-05-05TETHH.B15.1015.5614.6815.500.26376,6191,79715.4315.95208,58220,19013,6013,40097452,30071,2025,702
2021-05-04TETHH.B15.7215.8114.1015.240.53843,3243,33815.1515.45419,15145,67262,9408,4007,20394,200190,68011,291
2021-05-03TETHH.B14.0114.9113.7514.712.26802,7953,49214.7014.82389,31471,74754,62415,1009,64194,800150,19314,874