21:57:07 EST Sun 28 Nov 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
2021-11-26TETHR18.9219.0018.5118.98-1.57391,4952,00018.7520.00116,11912,90068,84015,90028,77725,70079,73030,779300
2021-11-25TETHR20.4120.66520.3120.521.10207,84582420.3320.6972,0028,30020,5004,10010,30822,30049,97415,061
2021-11-24TETHR19.2219.4819.0219.45-0.55445,6111,04219.3719.52288,69518,31814,2157,8006,52037,20053,03018,183
2021-11-23TETHR19.3320.0219.2320.011.44163,05773619.9220.0553,2367,10032,5002,0004,34913,60037,42512,247100
2021-11-22TETHR19.4119.4418.5118.58-0.92137,71083318.5118.6548,5997,20029,0005,8005,98314,70019,3725,556100
2021-11-19TETHR19.1119.6519.0519.481.02180,1061,03319.4019.5356,26312,31028,10011,00011,21211,80041,4376,844900
2021-11-18TETHR18.9118.9617.9818.44-0.90203,4601,22518.2518.6676,3454,60044,9503,1003,87620,00022,52819,941
2021-11-17TETHR19.1219.3818.7819.370.40168,63884819.2519.4351,8952,30838,5583,2002,77323,80027,75017,704
2021-11-16TETHR19.5719.6818.8419.02-1.54287,6691,65518.9019.07106,2264,71857,9205,70013,59422,10050,94720,464700
2021-11-15TETHR21.1821.2220.5120.58-0.51156,95698620.5120.6558,0624,80034,5009,0002,27013,20022,07811,621
2021-11-12TETHR20.8421.1620.4021.09-0.40187,40488221.0521.1851,7363,10346,8002,7008,62617,90021,56727,372200
2021-11-11TETHR21.2221.6821.2221.480.67119,96667521.3221.5554,6284,00018,9002,0004,56512,40016,4195,554300
2021-11-10TETHR21.6221.8120.5220.81-0.58159,0761,04320.7720.8955,3563,30035,3001,4002,49319,40031,1797,888
2021-11-09TETHR21.6221.6821.1321.390.03103,17776021.3021.5036,0745,72722,8151,2002,7644,70016,52910,668
2021-11-08TETHR21.2221.5121.1221.361.18200,5571,09921.3021.4054,3767,60047,0004,20012,14116,10041,39915,166200
2021-11-05TETHR20.2520.3820.0020.200.0690,07764520.0820.2542,5232,80012,0003,0007,5793,60010,7857,490200
2021-11-04TETHR20.3520.5619.8520.17-0.46161,59796920.0920.2158,4307,40036,0207,8004,6119,10028,0507,686
2021-11-03TETHR20.3720.9120.0020.640.42277,5271,49020.5920.7496,25412,50041,20013,10020,72215,10063,62311,6532,100
2021-11-02TETHR19.9620.2419.9320.210.75144,83683320.1020.2358,3944,33331,0003,5009,0486,80019,77910,882500
2021-11-01TETHR19.4719.5419.0019.47-0.13144,06389619.3819.5164,6313,00021,1005,6004,31614,50019,8149,002200
2021-10-29TETHR19.2619.9519.2619.660.67224,4301,25019.6019.98126,9863,70046,5002,9005,0086,90023,0187,318700
2021-10-28TETHR18.7518.9918.4018.991.15238,2921,20818.4519.0093,8256,70031,91510,60012,00917,60059,2584,0851,100
2021-10-27TETHR17.9318.0517.5817.82-0.97141,9101,03617.7617.8852,8534,20030,7343,0008,4529,40020,8899,482600
2021-10-26TETHR18.7118.8818.4118.790.11184,38386118.7718.8260,1124,30048,8008,50016,8997,10025,4956,1771,200
2021-10-25TETHR18.4518.9318.4318.700.94157,5231,09218.6218.7148,8646,80631,90015,4007,73611,80018,92212,9952,600
2021-10-22TETHR18.2618.2817.3617.76-0.38171,03089217.7217.7777,9351,80028,1504,6006,1557,30037,8674,773100
2021-10-21TETHR18.8918.9917.8218.14-0.12268,5551,32318.1418.24102,9955,00039,4625,10015,74912,80059,50024,769
2021-10-20TETHR17.4618.3717.4618.261.22352,6611,50018.2418.37173,1347,90048,1005,60027,08817,50038,08427,490300
2021-10-19TETHR17.0417.2216.6517.040.29173,88183816.9517.0461,6044,05033,0003,90010,08615,10029,99115,050100
2021-10-18TETHR16.8817.0516.5116.76-0.41220,9111,23216.6816.7790,1198,50022,70012,50014,31217,30039,03911,6413,100
2021-10-15TETHR16.9717.3916.8817.200.31244,9591,08417.0617.20134,4018,30040,7003,4009,26512,00013,49922,694300
2021-10-14TETHR16.7417.0316.7316.921.13148,57668516.8816.9678,3532,70011,5101,6005,6776,60029,86110,275
2021-10-13TETHR15.5815.8515.3215.830.2479,76440415.7615.8542,17060012,2002,0004,8743,80010,6082,912
2021-10-12TETHR15.5615.9615.4715.59-0.68151,03363115.5215.6081,9121,30028,9007003,28111,20014,3006,640
2021-10-08TETHR16.2916.4816.1616.340.0599,48346816.3016.3442,3034,10024,6004,7002,1695,40012,7003,511
2021-10-07TETHR16.2716.5415.9516.30-0.03126,78470116.1616.3465,6952,20022,0012,4001,6675,40020,0025,419500
2021-10-06TETHR16.2016.5516.1216.300.45278,2481,18416.2316.45158,4339,80040,0005,4003,54519,50029,5309,930500
2021-10-05TETHR15.6715.8915.4515.850.32122,98170715.8115.8752,1544,20025,2005,4003,7086,50019,7594,170900
2021-10-04TETHR15.3415.6014.8515.550.53216,0541,05315.5215.5679,6949,10034,1458,40012,99721,20036,2379,026500
2021-10-01TETHR14.8115.1014.5215.001.29237,9801,18014.9515.1376,16910,30054,60014,70012,20017,10032,63111,294
2021-09-30TETHR13.8513.9213.5413.710.76102,28850513.6713.7445,04190021,5001,7002,4458,90012,3728,383100
2021-09-29TETHR13.3013.4812.9212.95-0.01130,45971612.9212.9959,1322,20028,1003,2002,6295,60015,42510,318100
2021-09-28TETHR13.4513.4712.8312.96-0.68146,67171212.9513.0471,4011,30036,0007007069,60012,83810,362
2021-09-27TETHR14.1814.2413.5813.650.34229,57469613.6113.68105,36155,60427,0005003,9793,90014,9715,746
2021-09-24TETHR12.7913.4912.7813.31-1.06273,3331,29413.2613.32124,3008,70042,5506,2007,94516,00036,25012,048200
2021-09-23TETHR14.3014.4814.1014.370.43143,86466514.3314.4372,2583,20025,7429001,1199,90019,00010,845
2021-09-22TETHR13.5414.1913.4913.940.55184,83380713.8913.9990,7484,87635,8743,2003,6657,27625,03112,113200
2021-09-21TETHR14.0514.1113.2413.39-0.85148,04890213.3013.4179,0362,20023,2381,2002,98211,20011,36013,932200
2021-09-20TETHR14.1514.4713.8014.24-1.52296,0871,41914.2014.32156,7004,32663,3161,8004,88218,00021,01317,070100
2021-09-17TETHR15.7016.0015.4815.76-0.56127,16858215.7115.7974,70395316,0904001,3616,80010,03413,127
2021-09-16TETHR16.6416.6416.2116.320.1982,53240816.3016.3442,15540014,8204001,6425,8009,1395,576
2021-09-15TETHR15.7016.2015.6116.130.7887,11257216.0916.1527,8463,10017,5007,9005,9504,40016,1121,654100
2021-09-14TETHR15.2715.6015.1915.350.44123,67050715.3215.3967,2171,50021,3891,2002,3099,40012,1593,196100
2021-09-13TETHR14.8015.5114.2314.91-0.21218,50295114.8315.02109,9054,20041,0963,9006,22115,90021,9808,720200
2021-09-10TETHR15.1915.3214.6415.12-0.72177,28892215.1015.1975,7796,30053,7301,9002,25014,50017,0545,326
2021-09-09TETHR16.2616.2615.7715.82-0.3568,29147615.8015.9330,9524,40012,35580072311,0004,8783,101
2021-09-08TETHR15.5716.2415.4716.170.57236,52290616.0916.18128,8726,30025,3792,90010,5086,90028,43018,733
2021-09-07TETHR17.1817.1814.2915.60-2.28630,8433,19715.5215.73288,93716,850102,72918,50022,38052,10076,94545,3071,200
2021-09-03TETHR17.9018.2017.7617.880.73210,57592917.8617.88120,9722,10014,1571,3001,87611,70022,85330,327
2021-09-02TETHR17.2017.4516.9717.170.22171,05484717.1017.1880,6379,60017,8633,0007,85616,60020,4279,271
2021-09-01TETHR16.0317.1716.0316.941.38238,0241,16016.8817.04113,6006,70028,0571,40016,02714,10027,88529,455100
2021-08-31TETHR15.5115.8415.2815.560.36148,99871115.5215.6081,7575,80019,2002,1003,4937,20023,0295,611
2021-08-30TETHR14.3915.2314.3615.230.46147,56177615.1815.2361,9135,10014,3048,6005,71413,00018,95413,942100