02:32:46 EDT Sun 01 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
2021-07-30TETHR.U10.6410.7910.6010.790.3524,52611610.7310.896,7008009004008003,00011,300626
2021-07-29TETHR.U10.4710.5510.4010.440.192,0711710.4210.541,23820060033
2021-07-28TETHR.U10.3410.4710.2510.470.347,2344610.4410.483,4106004158001,900109
2021-07-27TETHR.U10.2210.3910.0410.11-0.6412,0517610.0510.193,8309003006302,3003,800291
2021-07-26TETHR.U10.4710.9810.4710.781.62292,47511910.6510.7712,3851,200100100500269,5007,400390
2021-07-23TETHR.U9.379.379.099.160.024,466239.119.211,4002001,0001,700166
2021-07-22TETHR.U9.089.249.089.240.481,995149.149.247001001,000195
2021-07-21TETHR.U8.599.078.588.790.6422,8431368.738.845,4002,0002,5005008003,1008,350193
2021-07-20TETHR.U7.908.177.858.09-0.1322,5071438.088.113,8644,5005003,00010,141502
2021-07-19TETHR.U8.188.268.188.22-0.486,301398.228.323,6664006001,423196
2021-07-16TETHR.U8.768.768.658.650.121,364128.628.72359300200400105
2021-07-15TETHR.U8.718.718.538.67-0.2915,466638.648.749,0385004001,0003,700428
2021-07-14TETHR.U9.089.098.969.000.2912,441818.929.029,6504001002001,200650187
2021-07-13TETHR.U9.049.048.708.72-0.4313,699768.678.777,2457004006006002,1001,91061
2021-07-12TETHR.U9.549.549.119.17-0.5135,7811459.119.2214,7254001,9004,9002,7402,2008,300488
2021-07-09TETHR.U9.679.849.649.68-0.111,247189.639.73694100200120133
2021-07-08TETHR.U9.699.859.699.79-0.894,367299.739.852,2332001,86569
2021-07-07TETHR.U10.8010.8310.6210.740.235,0583010.7110.826312002003,100927
2021-07-06TETHR.U10.5410.5410.3710.510.7010,2934110.5010.595,6221002,2002,30071
2021-07-05TETHR.U10.0610.069.809.800.315,9002410.0810.241,1891,3001,2001,600611
2021-07-02TETHR.U9.589.589.499.49-0.513,887179.479.576674001,0001,80614
2021-06-30TETHR.U9.5210.069.5110.00-0.053,9282310.1310.255801,6002001,351177
2021-06-29TETHR.U10.0010.0910.0010.050.535,6432810.0310.131,3014001,5002003001,000737
2021-06-28TETHR.U9.089.629.069.621.1916,245489.559.693,4124003,1004004006007,220713
2021-06-25TETHR.U8.408.518.148.43-0.7025,735778.318.498,3691,4002,5009004003,5006,9981,068
2021-06-24TETHR.U8.909.238.909.140.415,840299.089.182,2035001002,626411
2021-06-23TETHR.U9.189.188.738.730.105,260388.678.701,7669004001,800374
2021-06-22TETHR.U8.078.897.708.64-0.1489,0882738.528.6943,0632,4007,8503001,3006,10026,1871,888
2021-06-21TETHR.U9.019.158.708.84-0.9531,1621608.768.8812,7282,3003,7008004,9006,306368
2021-06-18TETHR.U10.3110.359.789.79-0.858,919549.729.813,6281,2002006003,100191
2021-06-17TETHR.U10.5010.6410.4910.64-0.342,1241610.5510.6567220030090052
2021-06-16TETHR.U11.1611.1910.9311.01-0.809,2024710.9311.013,6342001,2504007002,100518
2021-06-15TETHR.U11.7311.8111.5311.810.274,9292611.4211.513,552700500172
2021-06-14TETHR.U11.5511.6911.5311.540.6213,5614711.4411.559,7476008007001,601113
2021-06-11TETHR.U11.1211.1210.8110.92-0.228,8114610.8210.915,8052002002006001,703103
2021-06-10TETHR.U11.5311.6411.1311.16-0.4457,74424311.0911.1625,5966,4003,8001006,60014,176472
2021-06-09TETHR.U11.5411.8411.1311.600.2025,2559011.5611.6711,6902,6001,00010052,0007,491319
2021-06-08TETHR.U11.2911.4010.4911.40-0.9231,82118111.2911.4512,4888003,0006009001,10011,2661,367
2021-06-07TETHR.U12.7012.7612.1612.410.1924,85310012.3212.425,5026005,2002001,60011,000347
2021-06-04TETHR.U12.0812.3511.9712.21-0.4942,51821112.1712.2211,5121,5001,4002056,60020,971322
2021-06-03TETHR.U12.6912.9012.6112.710.1612,8916812.6012.766,8612001,1002006003,601288
2021-06-02TETHR.U12.4012.7112.3412.531.0028,32514112.4512.6511,2951,5001,4004,5008,5001,115
2021-06-01TETHR.U11.7812.0611.5011.58-0.2313,8767611.4811.636,9925003001,5004,158424
2021-05-31TETHR.U11.6712.1611.4311.970.5826,83211311.8812.0410,4771,50014,530324
2021-05-28TETHR.U11.8411.8611.2811.39-1.1623,05412311.2511.455,4921,00040040090013,926936
2021-05-27TETHR.U12.9713.0012.4312.550.2736,69519612.4412.5913,7641,0005,300400752,80011,876880
2021-05-26TETHR.U12.6512.6612.1412.471.0123,85811912.3612.575,8592005007001,80014,000799
2021-05-25TETHR.U11.6412.0711.3811.460.6943,50419911.3511.5515,3271,0005,7001,40019,506571
2021-05-21TETHR.U12.3712.5010.5710.79-2.00115,64047310.5010.9143,5725,4002,7008004007,70051,1443,467
2021-05-20TETHR.U13.6413.6411.7812.791.01115,48852212.6012.8336,49213,8007001,4001,40012,30045,4283,497
2021-05-19TETHR.U11.4113.1910.4811.78-3.55164,00278711.8312.0981,00511,9003,8009001,40031,20028,8833,814
2021-05-18TETHR.U15.4415.6014.8015.33-0.0612,5119415.3815.614,7231,0001,2003001,0003,385850
2021-05-17TETHR.U16.1916.1914.2115.42-2.9965,70638815.2615.4427,5552,3001,10040025516,80015,8091,382
2021-05-14TETHR.U18.1818.9918.1018.411.8546,67025418.3018.4818,1264002,5001003009,70015,030514
2021-05-13TETHR.U17.2217.7616.1316.56-2.0160,88231316.5216.7024,5391,7007,2005002147,00018,3611,367
2021-05-12TETHR.U19.3019.9117.8318.570.09136,68367018.4218.5881,6602,7009,5444001,00018,10021,3091,132
2021-05-11TETHR.U17.8518.6417.8518.480.3538,38324318.4518.5819,6687001,4001002007,4008,180728
2021-05-10TETHR.U18.7819.1618.0218.172.2183,06643618.0918.2346,7784,30010,1586007047,30011,3521,784
2021-05-07TETHR.U15.9616.3015.8915.960.1253,37928315.9316.0629,3291,3002,3007001,3057,20010,900341
2021-05-06TETHR.U15.8416.3715.4615.840.0269,32140315.7316.0940,7412,2002,76880030510,10011,895306
2021-05-05TETHR.U15.3515.8314.9315.820.35103,86648215.7715.9269,9381,7008,9006607,20014,863505
2021-05-04TETHR.U15.9916.0614.4815.470.46310,6491,24715.3215.95164,3619,00015,2001,8002,09048,20068,260784
2021-05-03TETHR.U14.2415.2014.0315.012.34155,88079714.9715.12100,0241,8005,68830030016,10030,658968