Stockwatch

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
2024-05-17	T	TKN	18.13	18.19	18.13	18.17	0.31	2,030	19	18.09	18.29	225	400	600	400	205		100			100
2024-05-16	T	TKN	18.24	18.24	17.80	17.84	-0.28	1,475	14	17.68	17.91	425	500	100	300			100
2024-05-15	T	TKN	17.87	18.14	17.86	18.14	0.57	3,116	25	18.06	18.27	1,591	100		400	40	200
2024-05-14	T	TKN	17.25	17.59	17.25	17.47	-0.04	22,723	84	17.44	17.66	11,110	2,300	3,600	100	530	3,500	800			10
2024-05-13	T	TKN	17.56	17.79	17.51	17.51	-0.03	41,127	124	17.52	17.73	20,490	3,200	1,000	1,300	600	12,200	1,300			690
2024-05-10	T	TKN	17.82	17.82	17.50	17.54	-0.23	2,235	17	17.40	17.60	425	300	100	200		600				525
2024-05-09	T	TKN	18.01	18.02	17.76	17.97	-0.12	6,658	39	17.90	18.11	1,305	1,800	1,300	100	190	1,300	300			360
2024-05-08	T	TKN	18.21	18.21	18.03	18.09	-0.70	14,894	59	18.01	18.17	7,512	1,000	3,600	600	277	500	1,300
2024-05-07	T	TKN	18.79	18.79	18.52	18.52	-0.06	1,517	18	18.36	18.56	245	700	100		71	200	100			73
2024-05-06	T	TKN	18.66	18.66	18.52	18.575	0.265	7,298	34	18.53	18.73	100	900		1,400	55	800	2,000			1,992
2024-05-03	T	TKN	18.42	18.42	18.13	18.27	0.35	22,139	106	18.21	18.43	3,624	3,700	1,900	2,000	125	4,500	5,100			1,173
2024-05-02	T	TKN	17.86	17.99	17.86	17.92	0.16	38,778	101	17.92	18.14	8,400	5,100	4,300	5,800	93	7,900	6,500			685
2024-05-01	T	TKN	17.57	17.77	17.33	17.76		2,029	24	17.42	17.62	1,325	100		200	5		100			175
2024-04-30	T	TKN	19.49	19.49	17.68	17.68	-0.86	3,790	35	17.58	17.81	513	1,000		600	92	300	800			213
2024-04-29	T	TKN	18.51	18.54	18.38	18.38	-0.19	3,264	15	18.31	18.51	120	500	300	1,800			200			220
2024-04-26	T	TKN	18.39	18.57	18.39	18.57	0.35	10,479	50	18.45	18.66	1,400	1,900	1,200	1,500	376	1,500	2,465			38
2024-04-25	T	TKN	18.12	18.22	17.89	18.22	0.08	1,463	18	18.11	18.32	750		400		37	100	100			62
2024-04-24	T	TKN	18.39	18.42	18.14	18.14	-0.37	2,266	22	18.14	18.34	326	100	400	900	125		100			150
2024-04-23	T	TKN	18.54	18.60	18.51	18.51	0.30	5,209	40	18.41	18.61	860	1,000	800		275	1,400	400			34
2024-04-22	T	TKN	17.81	18.21	17.81	18.19	0.42	5,575	30	18.12	18.32	750	700		1,400		800	1,400			310
2024-04-19	T	TKN	18.07	18.07	17.77	17.81	-0.14	26,192	101	17.74	17.95	7,695	3,700	2,700	500	484	10,500	200			264
2024-04-18	T	TKN	17.93	18.17	17.90	17.97	0.10	7,393	32	17.87	18.08	1,866	1,600	2,200	300	17	700	600			100
2024-04-17	T	TKN	18.04	18.15	17.81	17.82	-0.37	11,948	51	17.75	17.95	1,825	2,000	2,900	1,900	150	1,600	1,500			58
2024-04-16	T	TKN	17.95	18.21	17.95	18.16	-0.08	9,500	56	18.04	18.25	1,730	2,000		900	200	3,400	1,100			100
2024-04-15	T	TKN	19.03	19.06	18.24	18.24	-0.80	12,276	74	18.11	18.31	6,006	2,200	850	1,500	420	300	700			118
2024-04-12	T	TKN	19.71	19.71	19.04	19.08	-0.66	5,283	27	18.94	19.15	1,730	1,200	900		127	1,000	200			34
2024-04-11	T	TKN	19.51	19.76	19.51	19.74	0.16	4,456	22	19.73	19.94	200	1,000	725	800	168	600	700			213
2024-04-10	T	TKN	19.14	19.58	19.14	19.56	0.19	4,258	23	19.47	19.67	660	1,400	700	300	128	600	200			216
2024-04-09	T	TKN	20.00	20.01	19.25	19.38	-0.90	10,519	76	19.27	19.38	5,286	500	1,600	1,000	514	900	400			147
2024-04-08	T	TKN	20.00	20.28	20.00	20.26	0.91	16,930	60	20.12	20.33	4,775	2,900	3,600	900		1,700	2,600			330
2024-04-05	T	TKN	19.38	19.38	19.32	19.32	-0.24	1,083	15	19.30	19.40	361		100	100	60					250
2024-04-04	T	TKN	19.64	19.76	19.37	19.37	-0.13	8,132	37	19.23	19.43	1,451	1,100	3,600	100	39	1,400	300			110
2024-04-03	T	TKN	19.50	19.51	19.33	19.40	0.25	4,718	26	19.27	19.48	175	1,300	1,800	100	55	900	100			230
2024-04-02	T	TKN	18.96	19.30	18.94	19.23	-0.64	12,453	67	19.12	19.35	3,625	2,200	1,450	800	275	2,165	1,302			400
2024-04-01	T	TKN	20.13	20.34	19.74	19.87	-0.35	6,125	28	19.75	19.96	3,132	600	600	1,200	56		400			39
2024-03-28	T	TKN	19.63	20.37	19.63	20.22	0.51	6,799	40	20.12	20.33	660	1,700	2,000	400	5	1,300	200			285
2024-03-27	T	TKN	20.34	20.34	19.71	19.76	-0.37	4,012	30	19.64	19.84	1,323	200	100	1,400		400	500
2024-03-26	T	TKN	20.41	20.56	20.13	20.13	-0.31	10,894	63	19.94	20.16	5,508	1,200	1,000	200	50	1,100	1,100			446
2024-03-25	T	TKN	19.52	20.52	19.52	20.45	0.89	32,806	138	20.39	20.45	18,935	2,200	4,400	1,400	285	2,400	2,100			180
2024-03-22	T	TKN	19.40	19.65	19.40	19.56	-0.24	2,690	28	19.44	19.65	1,725	300	400		24	200				20
2024-03-21	T	TKN	19.70	20.15	19.70	19.77	0.27	12,751	77	19.64	19.85	4,510	1,900	800	1,600	356	2,200	1,000			202
2024-03-20	T	TKN	19.01	19.54	18.86	19.54	0.57	8,712	58	19.43	19.65	2,755	900	2,100	100	150	2,000	300			254
2024-03-19	T	TKN	18.86	19.02	18.40	18.89	-0.39	14,700	61	18.80	19.00	6,597	1,800	1,500	100	172	2,400	1,400			525
2024-03-18	T	TKN	19.50	19.50	19.25	19.25	-0.36	7,578	42	19.16	19.35	1,680	1,900	800	600	208	1,100	700			445
2024-03-15	T	TKN	19.24	19.75	19.24	19.61	0.13	9,366	50	19.55	19.76	2,500	2,200	900	1,200	100	1,100	1,200			125
2024-03-14	T	TKN	20.35	20.35	19.48	19.48	-0.89	12,624	54	19.53	19.76	5,972	1,100	1,700	1,100	90	100	1,730			322
2024-03-13	T	TKN	20.13	20.43	20.13	20.29	0.11	3,867	34	20.22	20.51	1,040	1,000	900	500		300				12
2024-03-12	T	TKN	20.28	20.28	19.87	20.18	0.07	8,364	76	20.08	20.26	3,822	800		1,500	195	600	700			451
2024-03-11	T	TKN	20.96	20.96	20.08	20.08	-0.03	183,901	679	19.95	20.19	105,755	39,000	1,900	1,200	340	32,200	1,700			847
2024-03-08	T	TKN	20.09	20.50	19.96	20.07	0.37	82,723	552	20.00	20.21	65,388	4,100	3,400	2,800	305	2,100	3,600			672
2024-03-07	T	TKN	20.00	20.00	19.56	19.81	0.27	112,144	359	19.66	19.93	83,600	8,600	5,100	2,400	1,070	6,500	3,300			127
2024-03-06	T	TKN	19.99	19.99	19.42	19.74	0.99	22,205	60	19.60	19.80	11,120	3,000	2,800	300	122	2,300	2,100			120
2024-03-05	T	TKN	19.82	20.01	18.40	18.75	-1.00	45,198	287	18.63	18.82	17,330	5,600	3,900	3,400	2,517	4,500	7,300			428
2024-03-04	T	TKN	19.50	19.80	19.47	19.75	0.81	17,943	76	19.60	19.80	1,385	3,900	2,554	2,700	125	3,100	3,800			105
2024-03-01	T	TKN	18.91	19.04	18.78	18.99	0.31	12,307	89	18.91	19.11	1,365	3,400	1,600	200	595	2,100	2,580			211
2024-02-29	T	TKN	18.84	19.30	18.54	18.82	0.06	11,656	55	18.69	18.94	3,421	1,000	700	800	125	2,300	2,760			99
2024-02-28	T	TKN	18.91	19.40	18.69	18.76	0.36	10,923	73	18.76	18.80	2,090	2,800	1,200	2,100	85	300	1,663			333
2024-02-27	T	TKN	18.19	18.71	18.19	18.44	0.42	36,885	228	18.33	18.50	24,389	3,600	4,500	200	371	200	3,300			41
2024-02-26	T	TKN	17.19	18.17	17.11	18.11	1.08	21,059	107	17.97	18.19	8,961	1,000	2,285	4,400	156	1,900	2,200			129
2024-02-23	T	TKN	17.02	17.07	16.82	17.03	0.03	2,516	18	16.93	17.14	329	100		500		200	1,130			110
2024-02-22	T	TKN	16.92	17.08	16.92	17.03	0.03	6,040	48	16.96	17.17	958	2,000	300	700	86	500	1,100			100
2024-02-21	T	TKN	16.42	16.42	16.42	16.42	-0.58	241	5	16.37	16.58	137	100
2024-02-20	T	TKN	17.00	17.00	16.63	16.88	-0.16	4,901	30	16.80	17.00	835	700		1,200	18	100	1,800			55