18:08:17 EDT Sun 21 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-19TET13.8313.8313.6113.61-0.0517,20715313.6113.907,8491,0002,3001,3003793004563,172
2024-04-18TET14.0014.1413.5213.66-0.3032,73922613.6613.9021,8131604,3001001411,1002013,708
2024-04-17TET14.0014.1413.9013.96-0.0412,7578613.9014.307,3321,2002,1003121011,442
2024-04-16TET13.9014.0613.8514.000.089,4659813.9014.005,9561001,711100395200100747
2024-04-15TET14.4914.4913.9213.92-0.2114,42012813.9214.409,87031,4152687001011,702
2024-04-12TET14.5914.5914.1314.13-0.288,3766014.1314.407,3101091531
2024-04-11TET14.1514.5714.1514.410.3038,54512814.3514.6029,2551,5001004805001016,130
2024-04-10TET14.2114.2113.8314.11-0.0319,89510613.9614.2715,1662,3191005563001001,162
2024-04-09TET14.2714.2714.0014.14-0.0617,21713614.1214.2712,8001002,7004161002912
2024-04-08TET14.5114.5514.0714.20-0.2822,61913214.1314.2714,7274003,7004004131001002,491
2024-04-05TET14.0814.5014.0814.480.4317,09614414.3514.4810,5227002,0001941,2009001,537
2024-04-04TET14.3114.6014.0114.05-0.3530,21618614.0114.3023,5651,0008006002866002022,207
2024-04-03TET14.2614.5014.2614.40-0.0611,5188614.2314.408,6972001,5002841621
2024-04-02TET14.5314.7014.2114.46-0.1934,44715414.3814.9018,3111,80011,8011002855001,416
2024-04-01TET14.8514.8514.5614.65-0.1720,63710914.4015.0712,4186003,6124094001,151
2024-03-28TET15.1215.1214.8014.82-0.3027,50621514.7515.1218,3405002,1001,1003262001013,502
2024-03-27TET15.1015.1714.9415.120.1221,95915214.9415.1213,9433,0002,000981,0001351,483
2024-03-26TET14.9415.2014.9415.000.0217,74915814.9415.1412,693600300527771,927
2024-03-25TET14.9915.0514.7914.980.1143,78620514.8015.0532,0424,0411,30060020200775,196
2024-03-22TET14.5414.9614.5414.87-0.1814,1158514.4114.899,7901,00721310012,202
2024-03-21TET15.0015.1814.9115.050.2342,38613814.4715.0534,6603,2002,6002271001,500
2024-03-20TET14.9914.9914.6914.82-0.229,4539114.4115.005,24120013780017010012,507
2024-03-19TET14.9415.2014.9215.050.1167,76422214.9815.0530,8947,6803,2001,2003422,20024816,238
2024-03-18TET14.9415.2514.8414.940.0128,60621614.9215.0015,6813,9023,20019915,421
2024-03-15TET15.2515.2514.7014.930.0366,60929214.9015.0037,3775,4008,5004001,03913,893
2024-03-14TET14.6314.9014.2914.900.4220,91516114.5014.9014,4282003,1003005241002011,988
2024-03-13TET14.0314.6313.8614.480.3227,17015314.2514.6519,6341002,7001,00019270012,206
2024-03-12TET14.3914.3914.0114.16-0.1219,78218214.0714.3014,5441002,8013281001,806
2024-03-11TET14.2014.2813.9014.28-0.0247,28516914.1314.3016,2386,10043824,039
2024-03-08TET14.7114.72514.1914.30-0.5418,04413114.2714.7511,3522001,10010024080022,741
2024-03-07TET14.5214.8414.5214.840.2515,61310014.6014.8413,5252001,3003051185
2024-03-06TET14.9515.1314.5014.59-0.3623,69714814.5214.7519,3031,7006832001,636
2024-03-05TET14.7715.0414.7114.950.0416,76518314.6514.9513,6932005002005091011,295
2024-03-04TET14.6115.0914.5514.910.42133,32924914.8014.95115,4601,2008,2001,20059330015,261
2024-03-01TET14.3814.5714.2014.490.5416,55011613.9514.909,7314003,5005361001,979
2024-02-29TET14.4314.4813.9513.95-0.5234,35020413.8514.6327,8411002,6007722006011,336
2024-02-28TET14.3714.7614.3714.47-0.2610,48211014.3414.575,7291901,8005243001,705
2024-02-27TET14.4614.7314.3314.730.1913,81511714.6014.908,9281002,00029412,397
2024-02-26TET14.4414.6114.3914.610.2115,8298514.4514.657,8451001,70019114,087
2024-02-23TET14.2114.4014.1314.400.3117,6656113.9914.7813,8151,2001,200300186200601
2024-02-22TET14.0514.2514.0014.09-0.0329,15517714.0014.5021,1402,0012,0502004132,300101732
2024-02-21TET14.3814.3814.0014.12-0.39151,16920814.0114.78139,7559,2002292001,353
2024-02-20TET14.6914.7714.3314.51-0.4011,0768514.5014.907,8951001,4401001651,373
2024-02-16TET14.7214.9314.7014.910.1415,34814314.6914.918,1881,3004,50016121991
2024-02-15TET14.8414.9014.6914.77-0.159,0037514.6914.905,2611,80038070016791
2024-02-14TET14.6914.9914.5314.92-0.0431,67325314.7514.9321,0461,2004,0591002904001144,403
2024-02-13TET14.7215.1814.7214.96-0.2424,84518214.7514.9714,0885006,500200300100142,989
2024-02-12TET14.5615.4914.5615.200.5744,48226714.8015.3033,3601008,260100792600141,072
2024-02-09TET14.7314.7314.4814.60-0.097,7076614.3514.703,9401,875800206100387
2024-02-08TET14.2714.7314.2714.690.0910,4198014.2514.707,68140040090028120040203
2024-02-07TET14.9914.9914.5914.600.0415,71511414.4014.609,0094003,2321,40041411,177
2024-02-06TET14.3914.7114.3714.560.1518,55917814.2514.9911,2784,3271,10056120039977
2024-02-05TET14.7414.8214.4014.41-0.3722,90814714.4014.9911,5411008,3278032,064
2024-02-02TET14.5214.8614.4814.780.2220,16912314.6014.8215,2198101,7001,4001776553
2024-02-01TET14.3614.7214.3614.560.2424,45016814.3614.7514,1548006,1001,60037710041,105
2024-01-31TET14.6714.8014.3214.32-0.4015,29114314.1114.8011,9191002,000283103719
2024-01-30TET15.0415.0414.6014.72-0.2930,77518714.6414.9322,3701005,00020048931,702
2024-01-29TET14.0015.3014.0015.010.6159,03431014.7715.2843,68670010,9261006395001,645
2024-01-26TET13.98514.7013.9714.400.4390,96452614.4014.5064,6593,0005,4841,9001,3831,60015110,076
2024-01-25TET14.0014.0013.9713.97-0.0331,35822413.9714.0024,5543,000323783,203
2024-01-24TET14.0014.0013.9814.000.0430,58922913.9814.0026,6521001,80040850077748
2024-01-23TET13.8214.0913.7813.960.1873,45024013.7014.0063,0184003,5841004181,3003003,068100
2024-01-22TET13.8113.9113.7213.78-0.0772,30724713.7013.8059,5709003,0001,3082,300744,219