10:11:31 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-17TKL59.0261.4459.0261.252.571,545,82012,19661.1061.311,103,524109,88695,56713,59328,118124,40057,34980012,583
2019-09-16TKL57.2859.5756.8858.682.392,076,38616,61358.6858.861,478,878175,600154,24522,99340,168141,60031,97990030,023
2019-09-13TKL57.9259.3456.1556.29-1.721,409,41010,93356.2156.52980,239107,169109,05735,58927,19274,10048,92018,344
2019-09-12TKL60.5161.0057.8858.01-0.561,613,84012,26757.9858.061,082,879124,995150,69050,97846,11841,90071,36950044,411
2019-09-11TKL58.3959.8457.3058.570.071,842,83915,37058.5058.611,281,306194,939127,74630,37953,09272,10067,1211,60014,556
2019-09-10TKL61.0661.0658.2358.50-3.181,884,01715,78558.5059.041,148,957282,051139,49228,33274,332109,10084,64620016,907
2019-09-09TKL63.0064.8760.9261.68-0.792,260,14517,84161.5061.821,399,546258,354219,09838,15653,95764,100192,04220034,692
2019-09-06TKL63.5665.2562.3862.47-1.441,415,04911,22962.3562.611,001,68079,15882,24445,61259,22874,70053,09240018,935
2019-09-05TKL66.3066.3362.3063.91-3.641,720,78013,67763.9163.991,234,119122,197106,51453,37368,15645,80064,14020026,181
2019-09-04TKL66.2567.5866.2567.551.311,068,7628,82967.3267.60800,58254,41577,00224,07925,25929,30038,72519,400
2019-09-03TKL66.4967.0465.7866.241.501,399,1739,34366.1566.651,000,49980,610103,50140,76647,02046,10034,66610045,611
2019-08-30TKL63.6065.0163.3564.740.761,449,4409,10164.6064.991,073,14169,43397,91937,11951,01833,40044,3911,70041,319
2019-08-29TKL66.5466.8963.5663.98-2.461,313,46310,77963.8664.18824,12884,613156,34740,75050,41432,20084,9541,00039,057
2019-08-28TKL66.8667.8765.4366.44-0.061,575,65511,90266.4466.591,024,21394,532143,33236,90447,80632,600123,2953,70069,273
2019-08-27TKL63.4566.6863.2866.503.252,106,89015,72466.3766.501,413,606203,792221,33241,64942,16237,900105,26990040,280
2019-08-26TKL63.2264.8562.4163.250.311,316,03310,64463.0963.39860,82462,505126,95726,97423,69465,800120,4671,10027,712
2019-08-23TKL61.0163.2060.6362.942.521,430,38111,61562.8762.951,001,40591,423137,20829,46444,10323,50074,7421,20027,136
2019-08-22TKL60.5061.8560.2660.42-0.17657,9675,25560.4060.50455,81159,67539,06520,92419,48325,50029,0652008,244
2019-08-21TKL60.3961.4960.3160.59-0.08631,2385,08460.5760.79431,18335,31744,91529,14620,10015,90044,5443009,833
2019-08-20TKL59.1060.7258.6060.671.84944,2177,13360.5160.70621,73995,34171,68822,27321,05255,90033,66540021,959
2019-08-19TKL57.0260.1356.0058.830.241,260,6879,30358.6158.96778,056139,820139,60031,06231,99153,20072,84250013,616
2019-08-16TKL59.4759.4757.9358.59-1.531,489,95912,06058.4058.71876,553206,056150,21339,00744,82692,10071,19610,008
2019-08-15TKL60.3161.0859.5460.12-0.361,140,1528,42960.0060.30684,412116,400113,67752,47048,27563,80042,90940017,809
2019-08-14TKL62.0962.3060.3160.48-0.021,143,5488,62460.3060.91732,16888,52196,60153,54249,49964,70037,22321,294
2019-08-13TKL62.2862.5958.0460.50-0.471,580,39813,31260.3060.721,014,833160,10595,86241,58292,71264,60077,68930032,715
2019-08-12TKL61.8762.2760.8660.970.16826,3466,73360.8161.15533,41777,29253,37448,56325,16520,70042,88210024,753
2019-08-09TKL62.1863.2760.6560.81-1.68723,4365,60960.7061.04496,39772,17049,51018,78431,43917,60025,55380010,783
2019-08-08TKL61.0063.1060.0262.490.451,136,3858,16462.4362.60740,307103,26177,1278,95148,69577,60064,62560015,219
2019-08-07TKL64.0665.4561.8162.040.022,169,50016,47761.9062.361,341,760191,619154,47354,43396,388170,200104,7391,20054,688
2019-08-06TKL60.9662.7960.5462.023.841,836,66514,23161.7562.111,092,683233,943152,90741,48958,94162,800118,7261,10073,576
2019-08-02TKL58.8859.8758.1358.18-0.831,113,2838,75958.1058.46663,808125,92286,63029,86332,45043,70057,27573,635
2019-08-01TKL54.1559.4153.6059.014.432,443,31219,57058.8059.121,708,847197,592140,72989,22386,96842,100117,33210060,321
2019-07-31TKL60.1360.1953.8754.58-5.512,931,93922,08254.5054.601,852,936242,092207,299124,93898,65886,000274,0832,80042,933
2019-07-30TKL60.7161.0059.9560.09-0.34829,9786,59159.9660.31526,92454,673103,67821,60416,86915,70071,01030019,220
2019-07-29TKL58.9960.4858.9260.431.751,465,9729,72860.1960.49813,234135,915287,13633,25527,65838,80094,75260034,022
2019-07-26TKL59.2059.7058.4658.68-0.35612,5924,78758.5558.98402,40768,03455,16719,18913,71822,30016,45510015,122
2019-07-25TKL59.5059.8458.8159.03-0.66891,1516,22158.8859.04611,80871,52684,34230,78729,68427,60023,92320011,281
2019-07-24TKL60.1260.3859.2759.69-0.16959,3627,93659.5159.77658,472103,40067,16119,45925,74546,40011,94950026,276
2019-07-23TKL60.3961.0158.6759.85-0.801,202,8709,34659.6459.85800,810109,802107,11733,91436,42245,60037,55140031,254
2019-07-22TKL60.9661.7760.3360.65-0.111,223,5309,09860.5060.65725,991147,130111,57630,28924,57759,20093,59510030,672
2019-07-19TKL60.2661.2259.9360.760.101,070,8198,25860.6860.77612,178105,27174,99238,58129,68328,60079,280300101,934
2019-07-18TKL59.9061.0059.1560.660.661,706,90113,66160.5760.80830,590302,036124,01259,63538,928205,600110,55020035,350
2019-07-17TKL57.9960.0457.6360.002.35954,0077,47959.9160.00582,003103,233102,18329,85117,93424,20042,59410051,809
2019-07-16TKL57.5458.1956.9657.65-0.331,588,23011,68357.6057.69932,835132,300163,68743,19719,58129,500159,69611,90020094,834
2019-07-15TKL56.0057.9856.0057.981.991,125,1418,57657.8557.98702,811134,646105,78528,82114,40421,20074,91570041,859
2019-07-12TKL55.4555.9954.6955.990.58878,8286,08855.7556.00590,901118,52376,94923,96411,95729,20015,78611,548
2019-07-11TKL55.1956.4054.9155.410.261,632,85712,54055.2155.591,029,963196,665170,04142,40333,90987,50047,35580024,221
2019-07-10TKL55.1155.2752.8855.150.631,926,88214,08754.9555.211,203,788217,390161,73246,51442,096110,20097,52020047,042
2019-07-09TKL54.9355.3654.0854.52-0.481,508,50110,94254.4854.55934,866156,019115,49137,35321,95231,80077,563300131,857
2019-07-08TKL55.2155.7354.6455.00-0.031,320,6039,97354.9155.10841,274169,400154,32437,15516,32751,70032,57430017,549
2019-07-05TKL54.6655.4052.5055.03-1.182,443,89116,45554.9055.101,611,185270,029214,67956,50732,46985,100144,0321,20028,690
2019-07-04TKL55.0656.4055.0156.210.83384,0623,00656.1956.44187,46233,08533,5624,62211,49435,60063,63420014,403
2019-07-03TKL56.5256.5954.5755.38-1.221,210,4239,18855.3055.47721,185110,614131,27224,52231,05953,500118,81120019,260
2019-07-02TKL54.9856.7354.4556.600.181,421,26111,19756.5056.63913,824184,40994,37628,31814,84257,20085,02010043,072
2019-06-28TKL55.7556.4254.6956.420.681,412,5138,17156.1156.421,079,79395,19993,64125,74725,30432,50047,92430012,105
2019-06-27TKL55.8456.5955.0155.74-0.651,349,59510,61655.6555.80858,779155,830124,49341,31635,38265,40050,51110017,784
2019-06-26TKL55.2557.1555.0756.39-0.041,611,60512,83856.1556.401,053,734145,070172,79948,77938,26381,20056,07310015,587
2019-06-25TKL57.2458.0054.5756.43-0.252,758,65820,49256.1756.501,963,926253,290210,59545,06059,63090,50083,0791,00051,378
2019-06-24TKL55.6156.94554.8156.681.522,518,65117,44456.5156.841,609,040199,512390,90840,24431,52185,60083,23520075,291
2019-06-21TKL54.4955.1653.1355.160.974,396,31017,55654.8255.183,304,581194,042349,29847,76641,480132,600275,2901,70046,953
2019-06-20TKL54.7554.8953.1554.191.362,153,07814,80054.0154.191,396,013138,069199,19060,37327,99071,200133,180700126,363
2019-06-19TKL52.1153.2951.8552.830.241,412,44711,03952.7052.89839,074123,554201,70830,02125,98461,400105,91823,788