Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:27:10 EDT Tue 08 Jul 2025
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
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
S-CS2
2025-07-08
T
ETHR
11.82
12.06
11.75
11.95
0.32
48,986
176
11.95
12.01
25,084
3,300
2,700
5,400
995
100
2,770
3,940
111
2025-07-07
T
ETHR
11.69
11.70
11.52
11.63
0.30
68,481
236
11.62
11.67
25,007
9,131
7,250
8,400
6,501
2,000
4,500
3,093
101
2025-07-04
T
ETHR
11.57
11.57
11.27
11.34
-0.37
37,859
105
11.31
11.49
16,261
2,000
2,300
3,900
425
500
2,600
8,881
200
115
2025-07-03
T
ETHR
11.83
11.99
11.69
11.71
-0.14
166,342
481
11.70
11.84
52,774
60,300
6,800
2,800
2,873
28,185
2,100
9,057
600
100
2025-07-02
T
ETHR
11.17
11.86
11.17
11.84
0.32
62,068
234
11.86
11.88
22,852
6,900
3,950
9,500
9,970
900
5,000
1,778
700
115
2025-06-30
T
ETHR
11.32
11.52
11.14
11.52
0.43
69,107
142
11.47
11.52
38,215
12,100
4,100
4,300
2,850
3,300
2,600
707
300
150
2025-06-27
T
ETHR
11.15
11.20
11.00
11.10
-0.05
48,814
133
11.06
11.11
20,231
3,300
700
1,700
6,367
5,900
2,300
7,548
300
201
2025-06-26
T
ETHR
11.15
11.21
11.03
11.15
-0.04
70,053
176
11.11
11.17
34,682
12,000
500
8,600
1,609
2,100
9,200
1,046
2025-06-25
T
ETHR
11.26
11.26
11.03
11.19
41,303
161
11.15
11.21
17,465
11,882
1,153
2,200
242
1,800
2,400
2,437
100
71
2025-06-24
T
ETHR
11.09
11.37
11.04
11.19
0.53
109,311
266
11.18
11.24
82,879
13,842
1,200
400
3,720
4,300
1,000
894
300
41
2025-06-23
T
ETHR
10.39
10.67
10.12
10.67
-0.46
89,064
356
10.63
10.69
33,638
20,887
1,800
9,900
2,840
7,000
6,910
3,080
100
343
2025-06-20
T
ETHR
11.73
11.74
10.92
11.13
-0.37
52,109
150
11.10
11.16
13,903
18,268
2,930
3,500
200
10,900
700
904
200
2025-06-19
T
ETHR
11.59
11.60
11.44
11.50
0.08
66,489
224
11.35
11.59
21,126
25,800
2,500
200
3,900
9,500
2,200
489
400
34
2025-06-18
T
ETHR
11.30
11.63
11.30
11.42
-0.14
108,522
469
11.43
11.48
40,121
25,358
300
19,500
5,378
10,800
5,100
1,460
200
1
2025-06-17
T
ETHR
11.63
11.70
11.22
11.59
-0.52
93,680
230
11.54
11.60
34,525
24,630
961
8,700
2,652
10,800
5,110
3,469
200
98
2025-06-16
T
ETHR
11.85
12.14
11.85
12.11
0.59
23,266
100
12.10
12.15
7,053
3,101
4,302
2,000
1,335
1,550
1,900
879
400
2025-06-13
T
ETHR
11.65
11.74
11.45
11.52
-0.78
183,474
396
11.49
11.54
83,085
34,280
6,900
10,900
7,842
16,700
10,600
11,445
600
151
2025-06-12
T
ETHR
12.50
12.66
12.30
12.30
-0.59
86,139
232
12.27
12.32
27,210
18,900
4,200
3,300
4,307
11,400
3,600
8,643
300
172
2025-06-11
T
ETHR
12.93
13.17
12.80
12.88
0.165
95,090
261
12.88
12.93
57,327
10,550
1,500
7,700
2,005
1,700
5,700
7,863
300
130
2025-06-10
T
ETHR
12.63
12.85
12.38
12.73
0.88
104,966
287
12.71
12.77
36,378
25,500
5,750
12,000
1,991
8,550
5,600
8,591
31
2025-06-09
T
ETHR
11.64
11.89
11.56
11.85
0.43
58,282
173
11.83
11.89
22,168
14,800
2,400
4,700
3,400
6,400
3,000
1,032
19
2025-06-06
T
ETHR
11.43
11.58
11.41
11.42
-0.22
113,630
251
11.39
11.45
41,374
20,990
3,750
7,700
5,574
5,500
3,600
23,425
200
2025-06-05
T
ETHR
11.88
11.90
11.52
11.60
-0.44
51,115
159
11.57
11.62
17,382
5,100
2,200
4,000
2,014
1,700
3,300
14,080
100
1
2025-06-04
T
ETHR
12.04
12.20
11.94
12.04
-0.04
64,074
95
12.03
12.09
25,601
6,700
6,200
2,300
2,811
1,900
4,100
13,393
100
2025-06-03
T
ETHR
12.10
12.20
12.01
12.08
0.43
56,175
149
12.07
12.13
16,439
7,800
5,800
8,500
4,960
2,000
7,000
1,804
300
2025-06-02
T
ETHR
11.52
11.80
11.48
11.66
-0.20
86,619
230
11.63
11.68
49,088
10,801
2,712
3,600
1,200
2,500
4,400
10,330
300
8
2025-05-30
T
ETHR
12.02
12.08
11.73
11.84
-0.47
76,318
206
11.84
11.89
28,758
29,200
4,300
1,700
1,900
5,000
3,496
100
74
2025-05-29
T
ETHR
12.45
12.45
12.19
12.32
0.17
38,831
119
12.27
12.32
21,515
4,400
5,100
800
1,400
2,600
993
300
59
2025-05-28
T
ETHR
12.42
12.49
12.15
12.17
-0.31
49,810
149
12.15
12.20
8,165
12,500
3,705
2,900
1,367
16,200
2,800
1,408
100
2025-05-27
T
ETHR
12.31
12.55
12.24
12.46
0.74
96,435
274
12.46
12.52
57,820
18,901
6,800
2,468
1,500
7,500
879
200
111
2025-05-26
T
ETHR
11.83
11.83
11.67
11.72
-0.11
31,102
98
11.62
11.99
18,761
1,404
3,700
1,347
800
4,400
405
100
7
2025-05-23
T
ETHR
11.85
11.98
11.79
11.82
-0.44
71,288
237
11.78
11.83
35,228
11,232
9,400
1,300
5,100
7,800
849
100
30
2025-05-22
T
ETHR
12.37
12.49
12.24
12.26
0.62
76,852
295
12.26
12.31
40,898
8,400
7,200
708
8,400
2,100
8,155
200
8
2025-05-21
T
ETHR
11.79
12.15
11.40
11.72
-0.01
124,711
262
11.68
11.73
49,473
4,526
15,100
3,031
2,300
8,900
39,201
1,100
298
2025-05-20
T
ETHR
11.64
11.74
11.50
11.73
-0.42
81,629
272
11.67
12.50
32,683
8,293
9,500
5,133
3,700
6,100
14,411
100
129
2025-05-16
T
ETHR
12.20
12.25
12.11
12.17
0.26
65,371
179
12.17
12.20
18,443
10,544
10,000
5,161
4,500
4,500
10,146
400
83
2025-05-15
T
ETHR
12.05
12.20
11.69
11.88
-0.36
66,542
184
11.85
11.91
23,000
7,314
8,700
3,214
5,500
5,700
10,828
700
163
2025-05-14
T
ETHR
12.23
12.27
11.97
12.24
-0.32
43,825
148
12.20
12.26
24,109
3,346
7,200
1,871
1,500
2,050
2,373
200
221
2025-05-13
T
ETHR
11.97
12.65
11.91
12.56
0.99
104,784
310
12.58
12.65
58,193
7,000
9,000
2,907
15,350
6,400
3,419
400
97
2025-05-12
T
ETHR
12.02
12.11
11.36
11.54
0.62
114,382
347
11.54
11.59
50,064
21,100
13,300
664
3,200
1,200
23,319
200
601
2025-05-09
T
ETHR
10.90
11.14
10.71
10.97
1.07
122,828
565
10.85
11.04
71,184
17,870
3,200
6,814
12,500
6,800
3,317
149
2025-05-08
T
ETHR
9.17
9.93
9.17
9.90
1.55
80,859
257
9.66
10.00
30,054
10,108
11,900
5,625
4,800
9,140
8,946
149
2025-05-07
T
ETHR
8.45
8.51
8.30
8.34
0.06
6,230
55
8.31
8.37
1,700
1,300
100
2,100
459
20
2025-05-06
T
ETHR
8.14
8.28
8.14
8.27
-0.18
11,550
74
8.22
8.28
5,980
800
1,100
900
300
1,700
515
5
2025-05-05
T
ETHR
8.37
8.47
8.34
8.39
-0.14
8,243
70
8.40
8.46
3,328
1
1,200
1,802
1,100
512
2025-05-02
T
ETHR
8.51
8.63
8.49
8.54
-0.06
40,826
121
8.52
8.57
15,516
7,000
5,400
2,836
3,400
5,300
615
60
2025-05-01
T
ETHR
8.58
8.71
8.50
8.57
0.28
27,980
132
8.56
8.61
9,430
1,400
8,800
555
2,000
4,900
693
50
2025-04-30
T
ETHR
8.25
8.29
8.07
8.29
-0.18
23,104
117
8.25
8.31
8,535
6,900
600
1,602
1,500
2,900
814
10
2025-04-29
T
ETHR
8.46
8.51
8.45
8.47
0.12
4,360
46
8.46
8.51
2,002
900
750
467
78
2025-04-28
T
ETHR
8.40
8.40
8.20
8.35
-0.03
19,849
72
8.33
8.38
3,707
6,100
2,100
7,719
2025-04-25
T
ETHR
8.26
8.46
8.23
8.41
0.18
19,933
90
8.39
8.45
11,415
1,736
2,200
1,060
1,500
1,300
403
2
2025-04-24
T
ETHR
8.19
8.30
8.19
8.23
-0.12
9,086
72
8.20
8.26
3,628
600
3,800
40
300
643
2
2025-04-23
T
ETHR
8.45
8.53
8.24
8.35
0.46
83,079
302
8.34
8.39
28,511
6,550
10,100
11,200
15,400
9,900
1,210
20
2025-04-22
T
ETHR
7.59
8.00
7.59
7.89
0.56
52,356
170
7.89
7.95
15,231
5,800
11,600
700
1,700
5,650
11,284
40
2025-04-21
T
ETHR
7.56
7.59
7.30
7.33
-0.04
27,628
100
7.30
7.35
19,690
1,701
1,600
500
2,200
700
792
2025-04-17
T
ETHR
7.46
7.52
7.32
7.38
-0.03
25,139
107
7.34
7.39
6,242
4,610
66
8,400
58
603
3,525
1,128
95
2025-04-16
T
ETHR
7.39
7.51
7.21
7.41
-0.14
34,249
166
7.38
7.43
9,734
4,066
11,200
4,300
100
3,700
992
2025-04-15
T
ETHR
7.67
7.69
7.51
7.55
-0.09
14,201
95
7.53
7.58
3,662
1,096
2,600
755
1,700
3,100
825
41
2025-04-14
T
ETHR
7.78
7.87
7.60
7.64
0.32
32,305
123
7.61
7.67
10,718
6,265
200
6,700
465
1,900
10,800
1,203
2025-04-11
T
ETHR
7.29
7.42
7.27
7.32
0.21
13,212
119
7.30
7.35
2,444
1,002
300
3,800
10
1,700
1,700
975
89
2025-04-10
T
ETHR
7.52
7.52
6.94
7.11
-0.67
42,949
205
7.08
7.14
15,970
8,492
8,200
646
3,300
4,600
681
2025-04-09
T
ETHR
6.94
7.96
6.94
7.80
0.78
94,006
311
7.75
7.83
55,984
5,215
11,800
2,300
6,500
7,100
2,645
50