22:01:24 EDT Wed 14 Apr 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
2021-04-14TQETH.U43.9944.4040.4941.04-0.39175,2271,63240.5042.50114,0297,4981794009,0052,4005,83630,445
2021-04-13TQETH.U40.1542.9940.1541.432.38153,7501,58241.0041.49103,4457,4724,0283001,7343,2002,74023,780
2021-04-12TQETH.U39.8039.9338.6839.051.66148,3481,07238.3039.32103,6045,7003,1802495,1001,97023,999
2021-04-09TQETH.U38.1538.3236.6037.390.2077,06268736.6238.1460,7071,4502,3657003429,142
2021-04-08TQETH.U36.5438.0736.5437.191.6188,15882237.1137.9564,3013,1501,7251211,00060314,859
2021-04-07TQETH.U36.4938.0534.8635.58-2.06100,84297335.0137.0078,2023,2001,5341051,1001,06612,663
2021-04-06TQETH.U39.0039.4337.4737.64-0.48160,6751,50036.5037.6992,8888,7003,436100772,0007,18442,342
2021-04-05TQETH.U37.8739.7337.6438.122.25127,2641,37737.9739.7388,4087,3699335471,4001,89020,164
2021-04-01TQETH.U35.5036.0034.5635.861.55104,84086235.6036.0069,3259,8774,0762,700102,6001,23912,381
2021-03-31TQETH.U33.6535.0833.3934.310.8572,74766234.0134.3054,2113,1121,8693011,2003,2157,091
2021-03-30TQETH.U32.5034.0032.5033.461.0438,72444033.4633.9924,7482,1001,616501,0005307,236
2021-03-29TQETH.U31.4632.6731.0132.421.5348,09853232.4232.5834,8581,100195193001,7008,225
2021-03-26TQETH.U28.7031.1127.5030.892.4974,42857330.6831.4655,0732,2005,9001098001,4707,496
2021-03-25TQETH.U27.7129.0026.8528.40-0.5044,37347428.4030.0027,7551,4801401601,00092210,795
2021-03-24TQETH.U31.0031.5428.5328.90-1.1266,23552228.9030.2045,4244,0102783,8003,8207,940
2021-03-23TQETH.U31.5031.9630.0130.02-1.4852,89244730.0130.2537,6512,750100502,5001338,382
2021-03-22TQETH.U32.9532.9531.4531.45-1.5041,85138531.4032.5825,5934,390540912,5001,4505,886
2021-03-19TQETH.U32.7933.0032.0432.950.6942,59236132.4332.9530,5631,600200100861,7005356,502
2021-03-18TQETH.U33.8033.8031.1032.26-1.22100,72565032.0033.5065,1855,4004301175,2005,03016,846
2021-03-17TQETH.U31.6533.9630.0033.481.6166,01463130.2233.7943,9975,7003071482,0001,73810,289
2021-03-16TQETH.U32.2033.2831.2031.87-0.6170,31360831.0034.0038,8415,3505751335,4006,15810,851
2021-03-15TQETH.U32.6034.0032.0032.481.1460,03758932.0034.0035,1453,700178931,9002,56513,985
2021-03-12TQETH.U32.6034.0031.2931.35-1.6571,06065031.2032.9743,9263,8033305452,5002,79312,610
2021-03-11TQETH.U31.0033.6831.0033.181.46100,68288533.0033.9861,0949,4217411694,2004,46016,775
2021-03-10TQETH.U33.9934.2031.7231.72-1.48100,15992931.0031.8157,7595,1105495244,8003,73423,765
2021-03-09TQETH.U33.9034.4932.8033.201.9193,78291431.5034.0060,4666,9702558008606,1001,91914,395
2021-03-08TQETH.U29.4231.6029.2531.304.82119,5911,16130.8932.0073,7287,9602604,1002,44510,2002,89315,041
2021-03-05TQETH.U26.0326.5124.5026.480.1879,75169826.4526.6161,0051,8003001,2001172,6007869,583
2021-03-04TQETH.U28.4028.4025.7326.30-1.7057,83263125.9926.3045,6027002142002653005038,058
2021-03-03TQETH.U27.6528.7127.5028.001.6852,54256828.0028.1437,6317005129001673006011,093
2021-03-02TQETH.U28.5728.5726.1426.32-0.9151,80152026.1826.3236,3552005107005603001,10010,904
2021-03-01TQETH.U26.1528.4526.0627.231.95113,16377826.8027.3571,9709011,2008751,4005,57428,797
2021-02-26TQETH.U25.7926.1924.4525.28-1.0993,57478524.6025.2867,9371,0007002474002,65719,390
2021-02-25TQETH.U29.2629.2625.9426.37-1.92109,28989326.1328.1068,5279,104701,7441,4002,03524,252
2021-02-24TQETH.U28.0029.1026.9828.292.7984,97976228.2928.5648,7935,3501201,4108002,65322,805
2021-02-23TQETH.U27.9028.6925.4425.50-6.17178,2321,57425.5026.00111,4874,1709891,1733002,82049,115
2021-02-22TQETH.U27.9932.0726.3631.67-2.00178,2771,69531.1731.76114,1814,6101,0265002,3122,3007,04637,028
2021-02-19TQETH.U35.6135.9233.0033.67-1.51244,1001,87233.4533.87163,8907,2002,1954002,5045,4009,19742,808
2021-02-18TQETH.U36.0036.3234.5135.180.18169,1161,42035.0735.26118,8951,4006106001,7816005,15134,470
2021-02-17TQETH.U35.5036.0033.5035.000.51190,0191,52534.7235.20101,2484,7001,4541,8851,50017,13653,443
2021-02-16TQETH.U36.4836.4933.5034.49-1.74163,9931,51934.4934.8189,2626,0501,7121003,5777,3008,43340,446
2021-02-12TQETH.U35.0036.4833.4236.231.90200,3421,36335.8036.2382,2566,3002,2003,2353,2006,50488,177
2021-02-11TQETH.U36.0136.4734.3234.330.98191,0451,79934.2835.83103,1993,2611,3542,2709,8007,33951,972
2021-02-10TQETH.U35.8036.6730.0133.35-2.45277,4662,56033.0234.00192,0182,3409901,9794,6009,52952,234
2021-02-09TQETH.U38.6038.6035.3235.80-1.81348,0233,01035.8037.10195,4218,2003,2552006,5169,20018,85988,915
2021-02-08TQETH.U39.4339.4437.1337.610.06443,3243,79837.5137.68274,01610,8883,6392003,3698,90016,187109,835
2021-02-05TQETH.U37.6240.1837.0737.551.54473,2974,12537.5039.50258,14114,66011,4281,5005,35520,50020,736117,646100
2021-02-04TQETH.U36.5236.6033.7336.010.56284,6262,46035.9836.50148,0337,8808,6561,7003,5187,4009,65582,357
2021-02-03TQETH.U32.8836.5032.2135.453.70443,8343,50835.4335.49267,60512,5204,6005,7009,30016,944110,410
2021-02-02TQETH.U28.9031.9028.3931.754.37366,4622,66431.6131.87285,0963,7002,6011,3825,0008,22652,498
2021-02-01TQETH.U27.4927.5026.1427.38-0.11159,3341,22027.3827.47117,5831,7751,6521,5051,8002,99126,975
2021-01-29TQETH.U28.5029.1026.2727.491.25362,2802,12527.1827.49238,9286,4481,9483008,5426,80014,05874,291
2021-01-28TQETH.U26.0626.9925.3226.281.31255,1411,46826.1326.31163,1694,9005,6819002,7124,0007,33561,024
2021-01-27TQETH.U27.7927.7924.5124.97-2.76364,9792,33924.9625.82235,5629,9006,00014,5544,80011,65372,423
2021-01-26TQETH.U26.8028.2325.0027.73-0.48292,4062,13227.3927.52187,2696,7001,6995007,6405,0005,83768,661
2021-01-25TQETH.U28.3029.1027.1228.213.01474,4802,81828.2028.37334,5747,3003,81030016,82810,9009,41280,406
2021-01-22TQETH.U24.7625.9423.6025.201.70209,1831,74125.2225.32130,7845,1001,0692,6005,5001009,16949,296
2021-01-21TQETH.U24.3825.3522.9123.50-3.90432,9762,90423.5023.88249,72832,2182,2936008,4379,00014,590109,757
2021-01-20TQETH.U26.7827.4924.8227.400.21441,8502,71727.3027.50275,00832,9341,3596009,90510,70021,26279,871
2021-01-19TQETH.U27.1028.8526.8927.192.64645,9514,29927.2127.40401,11826,6556,9781,60015,38324,70025,570126,3393,400
2021-01-18TQETH.U24.5024.7923.3624.552.19266,7351,86824.5524.75158,67317,3264,4181,9002,54612,40011,46851,5211,200
2021-01-15TQETH.U23.9623.9620.6722.36-1.39343,8322,30222.1822.50189,02512,2362,1421,50018,2768,00015,24483,407600