07:35:59 EDT Mon 15 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-12TK9.009.378.728.78-0.0811,976,67921,3028.788.796,616,909833,768216,947413,439158,7162,528,561299,901443,53799,50031,277
2024-04-11TK8.818.898.698.860.134,543,3319,5208.838.872,777,715273,83038,875165,90033,401665,92190,383311,64836,600
2024-04-10TK8.558.818.508.73-0.036,131,33615,6498.708.753,167,660545,025153,912328,270117,9001,002,356297,771249,12074,500200
2024-04-09TK8.888.928.708.760.077,517,43015,7218.758.763,255,8781,547,75898,739517,700238,2591,253,632145,601287,61644,0002,306
2024-04-08TK8.778.908.618.69-0.026,241,70912,0628.688.703,473,406327,465136,865391,77675,7421,484,74179,000170,00550,4001,550
2024-04-05TK8.568.868.498.710.209,185,70014,8958.698.724,446,905881,350161,517757,000126,8971,684,600286,36370,800421,93664,8008,363
2024-04-04TK8.588.648.478.51-0.169,979,84817,6698.508.553,728,396914,481428,463430,000127,5323,259,208270,594513,644107,10010,805
2024-04-03TK8.458.748.458.670.187,243,32613,6758.668.693,988,684832,798168,010522,133106,7701,220,046113,704170,86150,4002,905
2024-04-02TK8.448.538.368.490.137,702,48312,6258.438.503,610,4251,432,127146,757326,60092,4631,283,927153,138415,97550,0001,071
2024-04-01TK8.508.548.338.360.056,804,90612,7568.358.373,583,391464,973186,618259,300132,9511,671,215149,149194,71560,40018,775
2024-03-28TK8.068.338.048.310.3110,551,76513,8028.308.325,439,8581,532,909212,400484,900103,3301,404,290126,868779,88981,6005,350
2024-03-27TK7.798.007.768.000.274,738,56811,0817.988.002,523,811375,674149,000221,83152,0991,050,33379,008162,68617,600
2024-03-26TK7.827.887.6957.735,250,2139,9207.727.783,517,238327,505114,326154,53363,385728,98449,701158,43672,8003,600
2024-03-25TK7.737.887.717.730.043,867,4047,1607.727.751,954,413250,80195,194709,72841,161551,02335,676123,36045,7002,465
2024-03-22TK7.687.8857.667.69-0.064,251,0858,0997.677.752,265,153255,600111,081276,73473,827725,20037,560260,94433,70015
2024-03-21TK7.988.0457.657.75-0.059,446,36314,2767.747.754,279,716606,623129,808414,774614,0701,179,007136,6241,447,02933,5003,400
2024-03-20TK7.467.857.407.800.317,011,69614,4967.757.804,260,347502,877138,420533,000141,313899,200120,553230,02331,0009,739
2024-03-19TK7.607.637.487.49-0.164,043,9419,0747.487.532,287,600300,53758,618520,60038,760588,96360,64079,73635,000700
2024-03-18TK7.677.727.617.65-0.054,575,38610,0367.647.692,698,704232,598119,882156,100106,609847,74980,837129,92277,8004,645
2024-03-15TK7.587.727.587.700.0816,324,41915,3027.667.7213,301,443351,326118,000434,34769,411954,315328,743431,14927,5009,650
2024-03-14TK7.607.687.567.62-0.086,253,58014,4677.607.633,448,263395,891121,925330,30069,576904,608140,295500,52249,6003,300
2024-03-13TK7.427.747.417.700.3011,153,31921,0157.697.716,982,752478,568198,352488,94999,4411,197,053288,6971,054,47587,700
2024-03-12TK7.387.417.2457.40-0.138,830,37713,5197.367.424,107,480652,06194,441612,500165,9362,054,986168,901208,100317,479108,60021,100
2024-03-11TK7.217.587.207.530.287,859,51415,4217.517.553,332,0991,565,52493,378450,200174,9641,429,600100,429351,775102,9009,850
2024-03-08TK7.347.387.177.25-0.045,008,00911,4967.237.272,666,560431,135141,924242,700103,410958,70192,500266,39636,000900
2024-03-07TK7.317.387.2457.290.077,022,55614,5887.287.304,351,198558,861166,224244,842130,5201,125,019108,164140,47665,6002,080
2024-03-06TK7.147.317.107.220.159,958,97518,3047.207.225,163,0671,586,473263,155423,360131,1371,551,859214,801345,63965,6009,070
2024-03-05TK7.437.467.047.07-0.2021,072,47621,0297.057.087,560,2272,297,4616,589,820590,747228,7422,045,124354,900828,106118,50031,200
2024-03-04TK6.997.306.977.270.398,653,22413,9827.197.304,341,400746,910135,152636,600225,3451,609,435279,603449,76071,20028,200
2024-03-01TK6.716.886.636.880.246,170,61211,8776.866.883,279,827573,637110,749373,00299,9241,046,068129,850271,87261,9001,583
2024-02-29TK6.616.726.606.640.147,250,09812,9746.636.684,479,236791,187184,151319,800112,211858,322154,879158,01449,200
2024-02-28TK6.566.576.466.50-0.073,981,8428,6176.486.521,749,389687,56342,100392,35998,432645,28093,112124,89837,2005,500
2024-02-27TK6.686.726.576.57-0.075,240,1959,7716.566.582,241,7061,277,02076,709325,170186,973617,301114,575224,16850,200300
2024-02-26TK6.656.716.616.64-0.094,313,4929,3456.636.641,495,2091,040,31777,058384,116120,155662,630130,417234,73366,0002,053
2024-02-23TK6.666.776.5656.730.094,376,88712,3946.706.752,512,115235,60091,210462,51979,554700,50085,73568,79138,900100
2024-02-22TK6.676.756.596.64-0.073,104,5098,9996.636.651,591,887247,89684,676282,600124,356501,342105,20086,76137,70070
2024-02-21TK6.866.876.656.71-0.153,352,2768,6896.706.741,990,880231,62860,596233,989117,404493,89665,43151,76931,3002,995
2024-02-20TK6.887.006.856.860.035,669,9918,5226.856.873,066,375501,27451,800429,94879,5411,039,700100,037192,55338,600800
2024-02-16TK6.846.996.836.83-0.085,841,54613,2646.836.863,281,262363,100100,277352,216196,768857,350163,885328,76436,2002,900
2024-02-15TK6.907.216.886.910.157,411,23719,2416.896.953,574,158517,300244,034551,082167,6791,730,159204,736285,8083,5002,200
2024-02-14TK6.726.776.666.760.053,383,5779,7146.756.771,597,676250,717122,485284,906173,850702,73399,07451,46748,800712
2024-02-13TK6.846.886.656.71-0.296,783,91716,5106.706.753,516,261494,411144,740524,600137,4821,365,087181,501237,27655,20038,900
2024-02-12TK6.947.066.887.000.054,716,4348,2297.007.062,535,340274,80076,516195,100128,482956,29976,750298,66116,500803
2024-02-09TK7.157.186.936.95-0.228,267,75612,6406.927.004,617,101742,028106,331381,989103,7711,624,362186,083303,05731,2001,600
2024-02-08TK7.187.247.167.17-0.073,879,4907,8727.167.222,571,698180,96174,610231,00831,306603,13049,90154,24611,200178
2024-02-07TK7.347.357.237.24-0.102,321,6145,4727.237.261,430,715158,04473,020186,72841,530215,43646,301106,68719,800
2024-02-06TK7.357.387.277.340.042,818,0617,7747.337.351,602,779161,01757,742191,80035,133443,32872,363106,00214,800
2024-02-05TK7.317.357.227.30-0.104,659,7308,2737.297.342,702,529204,23886,319172,700130,4661,134,29674,10071,15929,5005,800
2024-02-02TK7.497.517.337.40-0.294,055,1549,4547.387.442,328,620294,700122,063321,80069,350592,50069,292133,20638,700402
2024-02-01TK7.477.767.477.690.284,956,59711,1727.697.702,897,679527,300119,300206,50092,759839,91489,60185,22632,700
2024-01-31TK7.437.587.397.414,485,96110,0767.407.442,928,283230,004114,960161,94669,897739,30050,10192,17942,40013,082
2024-01-30TK7.527.577.3657.41-0.063,505,2068,7927.387.422,127,701206,00092,302204,41859,454491,99293,800156,46319,300
2024-01-29TK7.507.517.387.470.013,266,8267,6657.467.491,730,210514,73052,380176,71859,095531,55555,86075,80719,0004,100
2024-01-26TK7.467.517.4357.46-0.022,539,6617,8197.437.461,074,041371,08841,706335,60079,203445,80063,02264,71718,900900
2024-01-25TK7.477.577.387.480.155,096,1559,8107.467.502,308,6561,334,68769,960397,33151,505664,53250,37191,74751,5001,168
2024-01-24TK7.587.697.257.33-0.165,568,22611,6127.317.363,186,261243,300162,006179,232112,1971,159,094117,701187,02774,200400
2024-01-23TK7.367.507.287.490.179,038,25317,0627.487.503,604,412642,659258,991705,161159,2242,105,6691,052,173210,422155,300409
2024-01-22TK7.207.367.1357.320.063,720,6848,4577.317.342,020,394339,92655,474139,80079,709563,900213,660134,07770,600200
2024-01-19TK7.357.387.247.26-0.087,370,55918,6767.257.294,595,207322,956127,032414,800115,5351,098,375166,694316,09551,3001,108
2024-01-18TK7.397.397.2857.34-0.017,411,15818,6057.327.373,384,910400,30058,275334,741117,3501,646,120882,800309,34295,000
2024-01-17TK7.497.627.317.35-0.268,441,31715,1777.337.373,414,194394,043123,467229,700120,0551,497,1812,188,549330,84244,300600
2024-01-16TK7.757.827.607.61-0.204,434,8479,8847.597.652,544,308252,26869,736233,043151,963781,862180,607104,37223,5004,863