Light
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:04:31 EDT Mon 23 May 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2022-05-20
T
ETHR
9.32
9.32
8.79
8.99
-0.10
148,481
417
8.92
9.05
111,029
4,100
8,322
10,200
1,050
4,800
7,000
795
1,000
2022-05-19
T
ETHR
8.97
9.25
8.88
9.10
0.01
52,231
284
9.02
9.15
23,395
2,968
3,000
13,300
1,342
2,800
3,315
819
1,000
2022-05-18
T
ETHR
9.13
9.14
8.86
9.08
-0.25
51,879
261
8.91
9.19
23,712
4,000
5,200
7,100
2,920
6,200
900
1,021
500
2022-05-17
T
ETHR
9.56
9.68
9.21
9.33
0.16
73,133
306
9.27
9.39
36,775
3,250
10,100
12,000
1,405
2,000
5,050
1,576
900
2022-05-16
T
ETHR
9.26
9.33
9.10
9.17
-0.32
102,386
372
9.11
9.19
49,209
4,400
11,800
15,500
1,370
6,300
7,365
949
700
2022-05-13
T
ETHR
9.71
9.89
9.38
9.49
0.45
150,656
629
9.33
9.65
64,920
9,600
22,400
24,400
2,229
5,800
10,030
1,958
1,600
2022-05-12
T
ETHR
9.01
9.44
8.68
9.04
-0.72
433,461
1,658
8.88
10.00
250,525
11,900
60,750
53,300
7,036
14,600
28,200
2,549
4,200
2022-05-11
T
ETHR
10.34
11.01
9.70
9.76
-1.18
423,722
1,835
9.68
9.85
139,907
19,900
118,500
68,500
14,745
26,900
28,548
2,375
3,100
2022-05-10
T
ETHR
11.27
11.33
10.81
10.95
0.43
201,713
892
10.86
11.00
75,180
9,000
42,200
41,200
6,795
9,100
15,184
1,442
1,100
2022-05-09
T
ETHR
11.01
11.24
10.32
10.52
-1.87
315,279
1,271
10.46
10.59
114,058
16,437
88,422
51,100
8,444
16,000
13,746
4,038
2,100
2022-05-06
T
ETHR
12.37
12.47
12.08
12.36
-0.10
125,613
597
12.31
13.75
45,485
6,330
19,600
26,700
4,047
10,200
10,900
1,267
900
2022-05-05
T
ETHR
13.32
13.32
12.35
12.48
-0.94
189,016
661
12.42
12.55
91,162
9,336
30,015
25,600
10,240
9,400
10,896
709
1,600
2022-05-04
T
ETHR
13.12
13.46
12.91
13.41
0.70
96,967
440
13.36
13.49
40,144
4,407
19,700
16,200
1,486
8,200
5,200
700
900
2022-05-03
T
ETHR
12.97
13.05
12.66
12.71
-0.32
106,807
444
12.50
13.00
52,281
8,000
9,600
10,500
2,263
8,600
8,501
6,252
800
2022-05-02
T
ETHR
12.95
13.10
12.79
13.03
0.25
112,661
472
12.97
13.11
72,073
3,400
10,900
12,800
2,186
4,900
5,503
507
300
2022-04-29
T
ETHR
13.02
13.10
12.72
12.78
-0.69
110,894
361
12.73
12.85
68,018
4,800
9,000
6,500
1,498
6,900
8,000
5,778
400
2022-04-28
T
ETHR
13.34
13.61
13.12
13.47
0.41
170,799
491
13.41
13.54
122,920
6,700
11,800
9,200
3,150
8,000
5,700
2,109
100
2022-04-27
T
ETHR
13.20
13.33
12.97
13.06
0.06
86,629
314
12.98
13.11
36,247
9,850
7,653
10,900
1,123
7,900
11,200
456
400
2022-04-26
T
ETHR
13.55
13.55
12.89
13.00
-0.67
56,964
256
12.91
13.04
29,145
5,500
4,300
7,700
1,498
1,900
5,700
1,021
200
2022-04-25
T
ETHR
13.00
13.68
12.95
13.67
0.24
51,858
297
13.62
13.75
18,092
2,180
10,000
7,100
2,521
4,400
5,704
1,511
200
2022-04-22
T
ETHR
13.59
13.64
13.34
13.43
-0.15
81,588
373
13.35
13.48
30,426
6,200
21,100
8,100
2,564
4,800
4,700
3,098
600
2022-04-21
T
ETHR
14.09
14.15
13.57
13.58
-0.11
83,551
403
13.55
13.65
28,921
4,200
12,300
9,400
2,845
12,900
9,400
845
300
2022-04-20
T
ETHR
14.03
14.07
13.56
13.71
-0.31
56,148
255
13.63
13.76
20,341
2,500
11,300
4,400
1,358
8,600
6,122
1,527
2022-04-19
T
ETHR
13.79
14.09
13.79
14.02
0.47
25,616
150
13.96
14.08
6,015
900
10,500
2,400
1,525
2,700
500
806
200
2022-04-18
T
ETHR
13.21
13.60
13.06
13.56
0.04
86,025
444
13.47
13.61
32,194
4,800
13,505
5,700
2,594
8,100
17,006
1,173
400
2022-04-14
T
ETHR
13.93
13.93
13.45
13.51
-0.36
53,636
266
13.43
13.56
28,608
1,200
4,500
7,000
520
4,900
6,600
266
2022-04-13
T
ETHR
13.65
14.03
13.64
13.87
0.46
88,198
377
13.79
13.92
33,185
5,000
15,300
7,400
3,614
9,900
13,200
398
200
2022-04-12
T
ETHR
13.82
13.82
13.40
13.42
-0.12
64,326
361
13.34
13.47
30,789
2,300
12,700
2,800
1,039
7,000
6,100
1,298
300
2022-04-11
T
ETHR
13.71
13.78
13.45
13.57
-0.96
178,903
700
13.50
13.63
77,519
7,800
39,800
8,900
7,218
17,700
15,700
3,754
500
2022-04-08
T
ETHR
14.53
14.87
14.47
14.56
0.08
93,197
408
14.47
14.61
52,503
2,900
15,400
4,900
864
6,500
3,734
1,296
300
2022-04-07
T
ETHR
14.43
14.58
14.25
14.48
0.05
70,397
316
14.40
14.53
35,115
3,450
7,700
7,700
2,515
6,600
6,400
615
200
2022-04-06
T
ETHR
14.81
14.81
14.21
14.43
-1.04
190,007
558
14.37
14.50
106,863
8,020
38,400
10,500
2,496
9,700
10,700
2,693
2022-04-05
T
ETHR
15.44
15.48
15.26
15.48
-0.11
60,072
323
15.42
15.53
29,532
3,900
12,000
3,400
514
4,400
4,828
1,115
300
2022-04-04
T
ETHR
15.46
15.61
15.25
15.57
0.06
78,655
384
15.51
15.65
22,501
5,500
24,940
6,300
3,171
4,100
9,747
2,171
200
2022-04-01
T
ETHR
14.93
15.60
14.92
15.50
0.81
153,327
613
15.25
16.00
80,374
5,600
27,300
9,000
4,693
10,200
13,600
2,160
400
2022-03-31
T
ETHR
15.19
15.19
14.55
14.69
-0.44
198,987
561
14.61
14.74
117,697
6,720
30,844
6,800
1,814
15,190
9,420
7,552
300
2022-03-30
T
ETHR
15.10
15.37
14.93
15.15
-0.18
76,597
372
15.07
15.20
27,526
2,800
21,200
3,300
776
9,300
9,200
2,120
200
2022-03-29
T
ETHR
15.49
15.50
15.13
15.33
0.05
177,508
712
15.28
15.41
82,681
8,400
31,700
16,500
10,219
8,300
11,175
8,003
400
2022-03-28
T
ETHR
15.02
15.39
15.01
15.29
1.41
106,127
520
15.25
15.30
28,735
6,930
32,200
2,700
4,534
11,100
10,300
9,352
2022-03-25
T
ETHR
14.23
14.28
13.78
13.91
-0.04
91,360
439
13.60
13.95
35,675
6,900
13,100
10,300
3,308
9,500
7,900
4,572
100
2022-03-24
T
ETHR
13.55
14.04
13.53
13.97
0.63
85,180
321
13.90
14.02
46,868
3,600
11,600
6,200
1,238
6,100
8,300
1,248
2022-03-23
T
ETHR
13.36
13.66
13.29
13.34
-0.10
25,726
148
13.24
13.39
11,278
1,800
6,200
1,300
542
3,000
800
769
2022-03-22
T
ETHR
13.54
13.64
13.44
13.44
0.28
87,538
305
13.43
13.85
14,968
5,300
37,500
5,600
10,070
6,200
7,000
850
2022-03-21
T
ETHR
13.21
13.34
13.04
13.16
-0.20
38,309
201
13.08
13.22
18,232
4,950
11,250
984
400
1,100
1,393
2022-03-18
T
ETHR
12.68
13.39
12.60
13.36
0.59
79,547
265
13.31
13.46
31,928
7,900
23,000
2,500
1,217
1,100
9,804
1,573
2022-03-17
T
ETHR
12.77
12.83
12.58
12.79
0.28
56,672
255
12.72
12.87
19,229
4,600
9,600
4,800
4,324
2,200
10,400
1,322
2022-03-16
T
ETHR
12.18
12.52
12.07
12.51
0.37
69,210
246
12.45
12.58
31,795
3,195
13,700
3,800
302
5,500
9,600
731
100
2022-03-15
T
ETHR
11.63
12.15
11.57
12.14
0.50
35,094
163
12.03
12.24
17,544
2,350
6,800
5,400
206
500
800
894
100
2022-03-14
T
ETHR
11.75
11.82
11.51
11.61
0.05
42,333
200
11.59
11.66
15,313
1,825
12,000
2,800
299
1,800
7,100
1,090
100
2022-03-11
T
ETHR
11.97
11.97
11.52
11.53
-0.46
24,072
140
11.51
11.65
6,904
4,700
4,800
1,000
1,347
600
1,705
1,079
2022-03-10
T
ETHR
11.84
12.01
11.77
11.97
-0.35
34,977
179
11.90
12.06
16,779
1,810
5,200
2,200
2,125
2,100
2,265
1,488
2022-03-09
T
ETHR
12.56
12.67
12.28
12.32
0.52
31,290
161
12.25
12.42
16,031
650
8,000
600
892
800
1,200
2,717
2022-03-08
T
ETHR
11.83
12.10
11.65
11.78
0.50
135,081
507
11.65
11.88
68,461
308
21,800
7,800
3,332
16,500
15,500
920
2022-03-07
T
ETHR
12.05
12.08
11.20
11.28
-0.64
160,328
681
11.22
11.36
67,298
7,654
24,600
13,000
4,799
25,200
14,900
2,468
200
2022-03-04
T
ETHR
12.39
12.42
11.85
11.93
-0.78
119,622
457
11.91
11.98
47,276
12,000
23,767
2,400
8,053
12,600
11,000
2,024
100
2022-03-03
T
ETHR
13.20
13.25
12.65
12.71
-0.64
54,458
372
12.65
12.79
25,615
2,370
8,515
2,500
2,449
3,400
5,300
2,759
2022-03-02
T
ETHR
13.49
13.79
13.23
13.34
-0.24
67,006
350
13.24
13.42
30,971
3,000
15,510
3,500
1,506
2,300
3,800
2,612
2022-03-01
T
ETHR
13.71
13.72
13.20
13.58
0.71
133,216
461
13.52
13.63
44,778
4,800
49,540
3,300
1,492
9,500
15,600
3,090
2022-02-28
T
ETHR
12.29
12.91
12.29
12.89
0.53
99,404
416
12.81
12.96
49,441
5,400
17,700
3,600
1,940
7,300
11,150
2,218
2022-02-25
T
ETHR
12.35
12.52
12.17
12.37
0.21
161,561
520
12.30
12.42
62,302
5,680
47,800
6,000
6,083
11,500
18,200
2,386
2022-02-24
T
ETHR
10.92
12.55
10.91
12.17
0.23
190,223
665
12.08
12.24
127,390
3,900
23,436
200
4,449
11,300
14,000
3,943