13:47:18 EST Fri 15 Nov 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
2019-11-14TKL63.0064.0262.8363.270.821,028,5128,26263.1463.36633,02986,283123,68924,12022,07353,80057,97030026,948
2019-11-13TKL61.4563.5861.3562.451.701,213,1078,38262.2762.45862,60873,60480,47327,42228,70861,30050,95730027,735
2019-11-12TKL60.3561.0459.3960.750.361,192,9839,03460.5560.85821,10895,005107,63633,45437,16155,20021,00710022,312
2019-11-11TKL59.7160.7959.6560.390.591,076,1796,31860.1960.39761,13761,65563,22841,24527,34072,80033,62370014,451
2019-11-08TKL60.2761.0259.5759.80-1.141,140,0468,74459.7859.86753,57481,21090,32335,96736,50571,00048,55520022,712
2019-11-07TKL60.9062.8059.5960.94-0.681,650,71112,00360.8561.171,022,418103,850165,65748,39695,761107,30080,1801,10025,549
2019-11-06TKL60.1962.6159.1461.621.702,214,59515,32861.2961.761,459,994150,392213,12090,99389,67177,50094,62780037,298
2019-11-05TKL58.0059.9457.8059.920.611,353,14010,29659.6059.94963,72290,27298,74028,77335,85068,40046,83220020,351
2019-11-04TKL59.9860.4559.1359.31-1.141,093,9958,17359.3059.38832,73463,86889,98622,53221,15129,60014,08620019,538
2019-11-01TKL61.3761.5059.7160.45-1.401,159,3019,81160.2060.47934,57062,71029,51211,81221,94840,70011,65419,00010027,295
2019-10-31TKL59.7661.9059.6661.852.421,572,95112,32061.8061.891,308,23064,97569,68014,67919,99031,70033,01930,078
2019-10-30TKL57.9959.4857.5759.431.791,410,43410,52159.2059.501,099,92563,190106,96429,97328,16327,30033,98010020,839
2019-10-29TKL57.8958.1857.2957.64-0.581,396,30810,47357.6457.74965,58865,447164,75633,61021,34943,70019,89520081,763
2019-10-28TKL59.1659.2458.2058.22-1.48975,5517,56358.1358.50706,95363,99585,15822,42125,57137,70020,26910013,384
2019-10-25TKL61.6462.4659.5559.70-0.69999,0267,71359.6159.81684,96457,89394,65721,27337,17439,80044,66520017,800
2019-10-24TKL57.9760.4657.7360.392.851,218,1378,54160.2060.40804,96479,938151,16122,08124,65029,70074,78430,859
2019-10-23TKL57.7358.8357.3757.54-0.02868,4346,69157.5057.69629,93556,97090,72013,86018,15329,70012,59616,500
2019-10-22TKL57.3058.6456.5357.560.26842,1296,03357.4557.70554,46343,340172,21915,27013,68619,70011,54030011,611
2019-10-21TKL58.8859.6457.2657.30-1.49933,0066,88557.2557.52681,97161,35576,88618,70519,44441,50017,60530015,240
2019-10-18TKL58.8859.1658.2058.790.03731,5695,58358.7958.82489,52052,73082,06713,9249,77634,00039,4891008,763
2019-10-17TKL57.6059.3657.3258.760.381,161,2588,25158.5858.76761,14684,539139,14022,30926,35339,40024,37280063,099
2019-10-16TKL58.7059.0457.0058.380.471,384,3309,11058.1658.39830,076140,445199,18118,28435,92869,30069,05520021,761
2019-10-15TKL58.8559.3257.8057.91-1.231,622,1769,99157.7657.921,118,538139,443162,96525,03824,39154,00076,36820021,133
2019-10-11TKL60.5060.6658.3259.14-2.272,250,26116,22659.0059.191,393,387239,970270,33857,71845,492119,40096,9562,80022,900
2019-10-10TKL63.0063.0059.8161.41-2.101,578,83111,67261.3561.411,099,277118,104158,88326,22129,50367,10047,24530032,198
2019-10-09TKL63.3564.1962.8363.510.161,094,9688,78463.2763.67702,872127,46497,19815,96714,12684,80040,64120011,400
2019-10-08TKL62.3863.3861.7263.351.851,512,31211,75563.1363.351,112,42676,165135,13524,88728,09154,30045,7991,70033,709
2019-10-07TKL61.5062.4961.2961.50-0.65832,8906,90061.4761.50535,44951,171105,51020,14116,70153,00031,01860018,800
2019-10-04TKL60.9162.5960.7162.150.88926,4937,28662.0062.23623,16686,61980,89119,38532,10437,30035,62290010,506
2019-10-03TKL61.9163.4561.2361.27-0.57989,0198,21661.2661.87698,36058,84082,72521,93637,84938,50035,11120015,498
2019-10-02TKL60.6061.9260.0061.842.401,161,5929,03461.8061.95757,64776,603118,08922,62925,04162,50074,84417,539
2019-10-01TKL58.9260.9958.5359.440.091,280,02510,87759.2059.44841,90488,746125,61630,47228,05251,30083,3722,40028,163
2019-09-30TKL58.9060.1258.0159.35-0.871,436,29810,17759.3059.50960,070145,606107,71337,34241,59295,00033,58720015,188
2019-09-27TKL61.0061.5060.0460.22-2.691,445,37411,08560.0560.40948,873108,383147,50752,08450,73382,90035,86410018,830
2019-09-26TKL63.4163.8662.6262.91-0.171,035,1758,73462.8063.12671,50981,25399,46329,34039,48466,20032,61090014,016
2019-09-25TKL65.2165.7561.7763.08-2.461,657,59912,92763.0163.371,127,700153,081132,12140,30538,52373,20041,41920050,350
2019-09-24TKL65.3365.5964.3865.54-0.201,825,40614,59765.3365.541,196,879123,856220,23722,46744,28785,70096,4481,10034,332
2019-09-23TKL63.3765.8363.2065.742.221,334,45810,42565.0565.85953,96785,569106,50531,40629,40757,90041,67920027,825
2019-09-20TKL62.7663.5262.2063.520.8710,563,21216,47262.5663.559,774,477234,466207,40943,10839,935141,90068,9191,20051,698
2019-09-19TKL61.5163.0261.3262.651.562,020,68415,21962.4262.651,168,317186,118255,502109,20036,997128,900114,10110020,449
2019-09-18TKL61.5662.1259.7561.09-0.161,790,38815,29960.9161.141,223,475164,339127,28226,32444,166117,30069,58640017,516
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