19:01:42 EDT Wed 05 Aug 2020
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
2020-08-05TKL75.7776.4372.3773.25-0.852,123,71915,56273.2273.301,364,270135,664204,50334,30050,36495,20085,88548,30075,499600
2020-08-04TKL72.5374.2371.2174.100.952,707,70017,36073.9474.151,348,01163,963220,57170,30045,240673,983106,756142,333600
2020-07-31TKL69.8373.3269.4873.154.822,387,29117,42873.0073.301,480,72239,722279,83556,20057,099107,557133,129188,127800
2020-07-30TKL66.4468.6965.4268.331.191,665,68712,33568.1568.501,066,95835,353166,22255,10033,645101,49177,4148,10095,0951,300
2020-07-29TKL67.9968.3265.5067.14-0.591,803,20714,11267.0067.401,233,43449,821200,86933,50045,74093,75258,71174,5841,200
2020-07-28TKL66.6168.1065.6067.730.081,591,66112,41367.6567.791,022,44036,118172,05636,40036,670125,14782,95266,633900
2020-07-27TKL67.0068.6566.7167.652.912,037,20815,42767.6067.651,334,30434,922228,13719,10039,669227,83591,16748,1791,200
2020-07-24TKL64.6065.0963.8164.741.041,515,44011,43764.6064.85949,61528,715121,15361,50048,349183,89071,80338,1885,300
2020-07-23TKL65.0565.3562.8863.70-1.352,153,34214,61963.5863.791,589,53924,993169,91339,60041,320126,70790,85958,3162,000
2020-07-22TKL65.4166.8064.4265.050.262,129,56415,24264.8365.051,380,40256,942213,15652,40042,177220,72663,32893,7731,100
2020-07-21TKL64.3065.3863.5064.792.172,179,73115,52164.5664.901,322,37361,712215,90432,10045,661243,04367,8169,200158,4571,600
2020-07-20TKL61.5063.4861.0162.621.872,303,6799,56162.5162.881,866,14528,812107,20144,40029,616114,46558,31148,828900
2020-07-17TKL60.7661.2159.9660.750.911,046,9937,73060.5960.79681,81127,969101,28545,40018,72669,37163,51034,324400
2020-07-16TKL60.5961.1758.9359.84-1.061,607,66010,41559.6459.911,059,48633,756121,54182,70030,485101,443103,68862,704400
2020-07-15TKL60.6161.1859.6760.90-0.331,404,8259,51860.8060.921,017,77030,50282,05738,80021,85799,45758,27742,856200
2020-07-14TKL59.7261.2859.0661.231.361,935,31312,47161.1661.251,272,28927,960138,16968,80033,754170,285121,80172,3777,400
2020-07-13TKL63.2563.6359.6459.87-2.501,977,41415,17759.7860.001,266,83078,163145,53442,70041,695186,91893,462113,5052,200
2020-07-10TKL63.9864.1261.7662.37-1.191,500,17711,27662.2862.37938,11165,380113,88258,00035,217133,41479,17263,0742,700
2020-07-09TKL65.0065.1061.3563.56-0.672,575,46319,94163.3963.591,511,825116,632239,39697,50072,188342,386127,21649,4612,200
2020-07-08TKL61.0064.4760.9864.234.524,187,99829,33664.1564.252,825,433106,700358,781127,20066,139364,704190,156123,6202,400
2020-07-07TKL56.7559.95556.6859.712.962,827,64620,71659.6959.721,853,64174,210203,157105,90046,670324,75488,486101,136300
2020-07-06TKL57.2457.9555.8956.750.581,395,62711,08156.7056.80913,34931,35799,64754,40026,964141,13490,28131,006
2020-07-03TKL56.7456.7455.7356.17-0.26811,0014,47256.1256.25375,85310,75773,63626,00013,55071,049182,91013,70036,745800
2020-07-02TKL56.1057.6055.86556.430.532,315,03916,79956.4056.641,409,06263,193183,06289,80057,794176,000145,697176,4821,200
2020-06-30TKL53.7356.0852.8955.902.062,486,34416,52055.5756.041,662,19767,622173,29275,80056,346189,904138,286107,0641,300
2020-06-29TKL53.0153.8452.6853.840.831,160,2908,30253.7353.84660,11562,480108,28775,50021,230108,25081,34435,2871,300
2020-06-26TKL53.0953.2951.8753.01-0.14894,7027,11352.9453.01554,63628,45553,93643,20020,78666,65066,94656,659100
2020-06-25TKL52.3253.1751.9653.150.821,065,4728,15153.1253.18627,02137,22555,94943,80024,153160,65180,58230,594200
2020-06-24TKL53.4954.3851.7552.33-1.201,580,82211,46652.2152.601,073,68430,96798,45256,00030,893163,42181,83832,211600
2020-06-23TKL53.6554.6753.1453.530.661,413,4299,92853.5253.65896,02859,335115,44238,00027,580127,77982,61257,5831,200
2020-06-22TKL52.9954.0952.3152.870.822,102,25311,90752.8652.881,561,87728,849131,00652,60035,640127,508102,98050,7742,100
2020-06-19TKL50.5652.4050.3652.051.725,891,15014,74751.9352.154,183,72472,971126,99161,10053,9661,240,53092,71351,3881,300
2020-06-18TKL50.3750.9549.7550.33-0.252,052,68714,26950.2050.431,256,43883,100157,97779,90029,403294,94197,14545,365600
2020-06-17TKL50.4051.4650.1150.580.091,550,43410,65850.4250.63834,28221,593131,48281,30019,775217,196148,72266,739200
2020-06-16TKL50.2451.2249.9350.49-0.042,276,13312,58050.3650.601,252,12020,103144,90379,80030,712273,141394,11157,9452,700
2020-06-15TKL49.2650.7848.2150.530.691,757,08313,15450.5050.551,091,36843,914170,79257,80034,374177,439133,61537,8283,200
2020-06-12TKL51.2752.3049.8449.84-1.002,077,79212,27549.8450.051,374,29154,471122,21265,70032,388139,500127,923151,7315,000
2020-06-11TKL52.9054.2050.1650.84-1.902,187,21715,65550.7550.881,278,40748,819179,98294,60038,737266,703159,11797,8592,000
2020-06-10TKL51.4452.7749.8152.741.762,726,35919,00852.6552.771,765,01790,011174,21477,10046,807261,214184,833111,912900
2020-06-09TKL51.4151.6650.3950.980.542,221,15912,42150.9650.98864,36531,556151,033108,00019,747707,762110,240152,962500
2020-06-08TKL51.3551.3549.6850.44-0.911,974,27013,56350.3550.451,286,190106,773106,83649,80033,996192,045104,25469,9901,700
2020-06-05TKL49.0051.3648.5151.350.323,617,05014,19451.0751.402,837,03866,937142,83565,40028,561228,160119,795106,230200
2020-06-04TKL51.2051.3349.8951.031.031,527,24311,78850.8051.18928,76135,807100,235105,90024,776163,307114,57739,735
2020-06-03TKL52.5353.3249.6450.00-3.392,442,60918,55050.0050.051,515,952155,322149,328103,30035,732239,544146,17772,885600
2020-06-02TKL55.8355.8353.3153.39-2.182,053,16416,10053.3953.571,253,63954,502160,745100,00029,206186,655110,108151,516500
2020-06-01TKL53.0055.59552.8055.572.522,160,84015,00055.5055.581,194,302178,442139,059104,20032,924233,106122,116128,564600
2020-05-29TKL53.3054.1752.6053.050.903,239,14417,08752.9053.132,642,85940,842153,04967,90049,010119,891100,17958,019500
2020-05-28TKL52.7353.2651.2352.150.431,623,94111,89052.1352.251,007,03628,326136,802100,90019,240195,898100,10832,773300
2020-05-27TKL50.0052.0649.7551.72-0.042,210,56716,92351.6251.841,308,26936,778175,713108,40028,213252,823132,610149,0071,800
2020-05-26TKL52.6452.9951.2151.76-1.981,959,34813,40651.7551.941,158,79366,950152,86994,20039,103204,839135,85396,5961,600
2020-05-25TKL53.7254.0853.2053.74-0.18375,6602,88753.4653.74242,8308,34039,03117,30011,13628,11313,29912,685900
2020-05-22TKL55.0355.9653.6753.92-0.491,190,3429,71553.9253.98771,61119,28580,23853,10022,197126,93670,51838,0662,700
2020-05-21TKL54.6054.9552.8654.41-0.611,732,76411,81054.3654.411,040,10326,53493,466100,50025,618209,250111,194106,7353,300
2020-05-20TKL56.6856.7155.0255.02-1.321,900,33214,42355.0255.031,088,13555,638147,851101,60035,811233,573124,924102,2561,500
2020-05-19TKL56.0357.8355.7356.34-1.452,379,48517,65756.2656.431,451,61743,093174,534100,30041,674264,821137,096143,453400
2020-05-15TKL57.7658.4356.6057.791.522,606,39316,58657.7657.801,734,171110,691159,88559,30039,709175,907106,279168,7948,900
2020-05-14TKL55.3157.3655.3156.271.232,783,18217,10256.2056.391,917,56038,732182,77489,40043,149235,814139,588110,8802,800
2020-05-13TKL56.6257.5054.2655.04-0.732,160,62715,02454.9155.151,424,63154,284123,48760,20029,358172,444106,282171,2401,200
2020-05-12TKL58.1958.4955.7055.77-1.772,615,64715,14055.7055.851,778,74160,551141,43071,10035,667172,04498,223217,0112,300
2020-05-11TKL60.5260.6757.1557.54-2.241,791,17212,34457.4557.551,049,41931,262113,05969,20024,007138,900168,706157,5381,300
2020-05-08TKL60.0561.6759.7359.78-0.682,628,63914,67759.7759.901,087,99475,085198,819209,70022,656808,801122,54285,923
2020-05-07TKL59.4160.8958.2160.461.742,731,14317,82260.1860.501,413,31480,025225,123181,20034,380518,700148,193102,4351,500
2020-05-06TKL59.9860.2558.4458.72-1.822,206,68214,28858.6558.831,314,574110,36294,30025,081293,080124,12115,600175,0881,600