03:25:01 EDT Tue 03 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
2021-07-30TETHQ.U9.649.679.639.660.1213,700549.699.914,2001,6004001,1003,2003,200
2021-07-29TETHQ.U119.419.601
2021-07-28TETHQ.U9.299.569.299.520.143,430199.409.594001,0002005001,330
2021-07-27TETHQ.U9.269.389.149.14-0.6110,959439.079.252,2006009009001,4002,5002,40059
2021-07-26TETHQ.U9.589.909.549.741.21303,5614219.629.8150,51530,00010,4001,3003,800165,50042,00046
2021-07-23TETHQ.U8.518.548.278.270.271,20088.228.39800300100
2021-07-22TETHQ.U8.138.298.138.290.2930028.298.32100200
2021-07-21TETHQ.U7.948.257.947.960.6019,725597.888.065,0251,5004006001,9003,2006,700
2021-07-20TETHQ.U7.157.377.157.36-0.0466,6001377.317.4347,2002,2001,6001,0001,30013,300
2021-07-19TETHQ.U7.577.577.367.49-0.3317,595497.417.584,2953,2001,2003005002006,0001,500
2021-07-16TETHQ.U7.927.947.827.820.028,951277.787.944513005,3003003005001,700100
2021-07-15TETHQ.U7.887.907.807.83-0.369,700217.777.965,3002004003002,2001,300
2021-07-14TETHQ.U8.218.268.168.190.114,331118.078.121,9001,0001,40031
2021-07-13TETHQ.U8.238.237.907.90-0.4751667.827.99216300
2021-07-12TETHQ.U8.688.688.288.29-0.4534,880888.228.406,4243,0008,5003001,7005,4009,50056
2021-07-09TETHQ.U8.838.928.748.77-0.0986688.688.8610010030030066
2021-07-08TETHQ.U8.828.888.818.87-0.586,503198.788.971,0032,1004003,000
2021-07-07TETHQ.U9.569.729.559.720.273,01369.649.831,0001,900113
2021-07-06TETHQ.U9.599.599.439.520.5320,435279.509.585,0503,0005002,0005,5004,30085
2021-07-05TETHQ.U9.079.078.998.990.197,508339.099.323,1087006003001,6001,100100
2021-07-02TETHQ.U8.438.558.438.55-0.2570068.568.66500200
2021-06-30TETHQ.U8.808.908.808.90-0.2230139.149.271002001
2021-06-29TETHQ.U9.049.169.049.140.543,003189.059.175041,100100200800299
2021-06-28TETHQ.U8.258.748.258.711.096,900128.628.823,0002,500900500
2021-06-25TETHQ.U7.607.667.467.65-0.308,400567.487.699503,3007001,2001,700550
2021-06-24TETHQ.U8.138.138.138.130.1830018.198.30300
2021-06-23TETHQ.U8.388.387.957.950.0953,7881807.847.887,32017,3005,7001,1001,1005,10011,0005,100
2021-06-22TETHQ.U7.237.967.027.81-0.1327,438777.687.879,8452008,9001,0007006,450343
2021-06-21TETHQ.U8.068.247.887.91-1.2217,012577.898.096,4085,1002003004,800204
2021-06-18TETHQ.U9.389.388.818.85-0.9216,197428.778.871,9971,2001,4001,5008009,300
2021-06-17TETHQ.U9.899.899.749.74-0.122,985169.519.641,0656002001,10020
2021-06-16TETHQ.U9.969.969.809.80-0.835,100229.869.969003004004003,100
2021-06-15TETHQ.U10.6710.6710.4110.41-0.078,1752710.3010.411,2054004,0003002,20070
2021-06-14TETHQ.U10.5410.5410.4810.480.422,358910.3210.456151001,60043
2021-06-11TETHQ.U10.0610.069.939.93-0.131,20049.769.86800400
2021-06-10TETHQ.U10.3810.3810.0610.06-0.5711,0002310.0110.103,4004,3009002,400
2021-06-09TETHQ.U10.4510.6510.2110.650.753,7451010.4310.561,2105001,800235
2021-06-08TETHQ.U10.1310.289.4410.28-0.9241,25712710.1810.4119,1134,0003,9003,4008,4502,394
2021-06-07TETHQ.U11.4811.4811.0311.190.1414,2685711.1211.234,9682001,3003002,8004,700
2021-06-04TETHQ.U10.9511.1110.7811.05-0.4224,70512511.0011.056,0802,7001,2001002,60012,00025
2021-06-03TETHQ.U11.4011.6711.4011.460.1211,3785111.3711.543,9251,7007001,2001,2008001,80053
2021-06-02TETHQ.U11.1511.4411.1511.320.8228,70011611.2311.3818,6703,9001,4002003,60080088
2021-06-01TETHQ.U10.6110.7910.4810.48-0.305,1462410.3710.521,1502001,2001005001,81581
2021-05-31TETHQ.U10.3810.8810.3610.780.5916,9358210.7210.885,4379002,2003005002,2004,300898
2021-05-28TETHQ.U10.7010.7110.1910.33-1.0172,97910510.1410.3540,2811,8004,5007002,70011,50011,098
2021-05-27TETHQ.U11.8211.8211.3411.340.063,2991911.2211.389191,0001001,100180
2021-05-26TETHQ.U11.4511.4711.1011.280.9966,17526611.1511.3519,5656,2002,5007,3005,50019,5005,576
2021-05-25TETHQ.U10.4710.8510.2910.360.6543,21012810.2410.5514,1602,9009,6001,5005,3007,2002,050
2021-05-21TETHQ.U11.1811.189.589.77-1.8070,5942019.489.9426,8566,6005004,6006,50025,200338
2021-05-20TETHQ.U12.3512.3510.7611.570.7945,74414311.3611.6113,3643,9002,4001005505,00019,1001,330
2021-05-19TETHQ.U10.4211.939.5710.78-3.27130,24643910.5410.8847,48124,3006,3002,0004,60019,50023,5151,550
2021-05-18TETHQ.U13.6514.1213.6213.93-0.0511,5675113.8814.126,6178001,1001,8001,250
2021-05-17TETHQ.U14.3014.3012.9513.98-2.7781,94239013.9814.0433,3364,4001,1001,20025,10014,800306
2021-05-14TETHQ.U16.7517.0816.6616.701.7264,62124516.5216.7225,7216,50030015020,7009,850
2021-05-13TETHQ.U15.7316.0414.7214.98-1.7625,77212114.9415.1017,7821,3003002002,0003,900290
2021-05-12TETHQ.U17.6118.0116.2216.740.128,951,25155116.7216.8055,21412,5002,5008058,858,10018,5001,332
2021-05-11TETHQ.U16.2016.8216.2016.620.189,327,77711016.6616.868,6071,6002002009,306,7007,2701,200
2021-05-10TETHQ.U16.9817.3116.4316.431.9149,35021816.3416.5420,3035,900701959,50011,100282
2021-05-07TETHQ.U14.5014.6614.4914.550.171,8291714.0214.9466620040010040063
2021-05-06TETHQ.U14.4114.7714.0214.380.0849,56917013.8714.7927,5822,30020025013,2005,080757
2021-05-05TETHQ.U13.9014.3113.6014.300.2961,92019513.8714.7832,0383,90040015914,6008,2001,423
2021-05-04TETHQ.U14.4914.5013.2314.010.51183,65462613.8714.2356,15814,7506,40028644,10061,700200