23:45:57 EST Sat 04 Dec 2021
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
2021-12-03TBKI0.230.250.230.250.025506,1271360.240.25361,10238,00011,00057,00036,8002,225
2021-12-02TBKI0.2450.2450.220.23-0.015277,5161100.2250.23140,45132,50015,50045,00042,0002,065
2021-12-01TBKI0.240.250.240.2450.0165,424460.240.2531,4543,00019,5007,0003,170500800
2021-11-30TBKI0.240.2550.230.235-0.005227,775870.230.24145,75718,50010,00029,00024,025493
2021-11-29TBKI0.250.260.230.24-0.005363,7991230.2350.26121,27851,50046,50088,5002755,00049,4901,256
2021-11-26TBKI0.260.270.230.245-0.03679,1071370.2450.255367,20483,00028,50036,000160,5003,903
2021-11-25TBKI0.260.2750.260.2750.00558,010330.260.27510,09825,50012,5008,5001,000412
2021-11-24TBKI0.260.270.250.26-0.005718,9461280.2550.27399,221102,00010,00081,000700500124,5001,025
2021-11-23TBKI0.260.2650.260.26444,229680.260.275350,91028,00028,00033635,5001,483
2021-11-22TBKI0.2750.280.260.26-0.015288,8411040.260.265177,07531,0002,00012,0002,3001,50035,48326,483
2021-11-19TBKI0.2750.280.2750.280.00590,639500.270.2866,7223,50012,5005005,3005001,617
2021-11-18TBKI0.2950.2950.270.275-0.02655,7001450.270.28458,94283,5001,00037,00071,6453,613
2021-11-17TBKI0.300.300.290.295-0.005103,722400.2950.30544,26314,00015,00013,50016,200759
2021-11-16TBKI0.290.310.290.3050.015165,756890.2950.305121,0636,5002,0009,5001005,50019,2551,838
2021-11-15TBKI0.3150.320.290.29-0.03636,0452150.290.31343,74366,5008,00083,00053033,50097,3743,398
2021-11-12TBKI0.320.320.2850.315-0.005806,9241780.300.33456,62754,00028,00065,00020040,500159,1002,497
2021-11-11TBKI0.3150.330.3150.320.005183,842900.320.32544,28263,5005,00013,50055,5002,060
2021-11-10TBKI0.3150.330.310.31-0.00588,622900.310.3213,8918,5001,00047,50015,0002,731
2021-11-09TBKI0.3550.360.310.315-0.005618,2302300.3150.33305,848125,00019,50062,0002,88018,00081,0004,002
2021-11-08TBKI0.3350.350.310.320.01673,6064130.320.34348,141115,50025,00061,5001,6001,000105,04013,825
2021-11-05TBKI0.290.3250.2850.310.041,151,5933550.3050.32728,51468,00053,50049,500450103,000134,48013,149
2021-11-04TBKI0.2750.2750.260.270.01170,411620.2650.28113,4929,50027,00020018,0002,219
2021-11-03TBKI0.260.2850.260.26-0.005118,825850.260.3071,93717,5001,0009,5002,00016,000888
2021-11-02TBKI0.2950.2950.2550.265-0.015240,8391070.2550.295160,82342,50019,00050016,5001,516
2021-11-01TBKI0.270.280.2650.2750.01309,9251520.260.30243,06810,5006,50027,00020,9601,897
2021-10-29TBKI0.280.280.260.265-0.01177,116810.2550.2738,02016,50016,50030,00046074,0001,636
2021-10-28TBKI0.270.280.260.270.005413,7991240.270.28223,33744,00022,50067,0008001,00053,5001,662
2021-10-27TBKI0.270.280.260.26-0.015252,776970.260.27137,93558,5005,00016,5002,0005,00025,5001,341
2021-10-26TBKI0.290.290.270.27-0.01360,6911060.270.275222,45237,5001,50047,5001506,00044,5001,089
2021-10-25TBKI0.290.290.280.28-0.0167,686840.280.3053,6023,5005002,8503,5002,0001,734
2021-10-22TBKI0.2950.2950.280.290.0110,694520.2850.304,3531,0002,5002,841
2021-10-21TBKI0.300.300.280.28-0.015274,0101140.280.285176,95631,0002,50032,50050029,0001,554
2021-10-20TBKI0.3050.310.2950.295-0.005104,613850.2950.30552,6928,00015,50018,0008,0002,421
2021-10-19TBKI0.320.320.300.30-0.025270,2761530.300.31160,17953,50018,50017,03618,3002,761
2021-10-18TBKI0.3250.340.300.325-0.01625,8561740.3150.33399,60191,50054,00042,0001,00050027,5709,685
2021-10-15TBKI0.3450.350.330.335-0.01208,1871300.3350.3463,86157,5004,50030,0001,47047,0003,856
2021-10-14TBKI0.370.370.3350.345-0.01216,8132220.3450.35592,06824,00031,00022,50030,7805008,5007,465
2021-10-13TBKI0.290.390.290.3550.0551,065,1544820.350.355602,227127,50068,500107,0006,9807,500130,19315,254
2021-10-12TBKI0.290.300.280.300.02567,4002560.280.30225,946181,5001,00046,5002,200101,0009,254
2021-10-08TBKI0.250.280.2450.270.02633,1892230.270.285377,72679,50025,50080,0002,60050059,9906,373
2021-10-07TBKI0.250.2550.240.25507,5411330.250.255232,96478,50019,00082,5003,4502,50062,00026,627
2021-10-06TBKI0.250.2550.2450.245-0.01143,473700.2450.2549,63330,00010,50030,0002,00019,5001,840
2021-10-05TBKI0.250.260.250.250.00536,402330.250.2558,05111,0006,5009,5001,351
2021-10-04TBKI0.250.260.2450.245-0.005246,7111140.2450.2589,32475,5002,50031,00085037,3008,937
2021-10-01TBKI0.250.260.2450.25255,825920.250.26183,48915,00015,0006,5004,50025,836
2021-09-30TBKI0.2450.2550.2350.245450,4002300.2450.255263,02868,00021,50044,5001,50034,00015,872
2021-09-29TBKI0.2550.260.2450.245-0.015826,758890.240.25575,607173,5003,00011,0001,50060,500651
2021-09-28TBKI0.2550.260.250.260.005582,9532100.2550.26251,507126,50046,500114,0001,00023,50019,946
2021-09-27TBKI0.260.260.250.25-0.015275,4371170.250.255167,06747,50027,00025,5001,5024,0002,868
2021-09-24TBKI0.2550.2650.250.2650.01463,2731270.2550.265203,494118,50020,00049,5001,00019,00049,5002,279
2021-09-23TBKI0.2750.2750.250.255-0.0251,325,2463370.2550.26397,844136,000109,30049,5006,500248,490364,50013,112
2021-09-22TBKI0.2550.2850.2550.270.0154,074,5256320.270.2852,290,833253,00023,500151,000350428,000765,000139,342
2021-09-21TBKI0.290.290.2450.255-0.042,797,4605290.250.2551,468,083418,500130,00077,00045070,500562,91369,614
2021-09-20TBKI0.3250.3250.260.295-0.015533,6862110.290.30221,03957,50034,00026,00048,500144,7001,947
2021-09-17TBKI0.3350.3350.310.31-0.02158,965890.310.3372,87819,50013,50031,0001301,00020,011946
2021-09-16TBKI0.330.340.320.32280,4921810.320.34126,85926,50033,00023,0002,00061,133
2021-09-15TBKI0.3250.3250.3150.32-0.0150,749290.320.3345,3901,0004,000359
2021-09-14TBKI0.330.3350.310.325-0.005122,794360.3150.3366,89321,00016,00015,5003,100301
2021-09-13TBKI0.3150.3350.310.330.015135,372530.320.33115,14413,0001,5004,1201,608
2021-09-10TBKI0.3150.3150.310.3150.005113,745370.3050.31538,40039,50019,0003,50012,500845
2021-09-09TBKI0.310.320.3050.320.01574,709400.310.3233,2251,00019,50020,000984
2021-09-08TBKI0.3150.3250.3050.315-0.005286,2591120.3050.315193,89544,0006,0009,50031,5001,364
2021-09-07TBKI0.3350.3350.3050.32-0.015746,6772930.3150.33459,59398,00061,00045,50076,5313,053