03:31:14 EST Mon 26 Feb 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
2024-02-23TKEI4.104.184.034.1313,731963.884.157,9113,50032001,800223
2024-02-22TKEI4.004.194.004.130.0521,3952384.084.2015,3823001,600526002,1241,296
2024-02-21TKEI4.144.144.054.08-0.119,810754.004.456,300300100642,800245
2024-02-20TKEI3.984.193.984.190.0525,6871204.014.197,30340012,52089004,000506
2024-02-16TKEI4.114.224.104.140.0414,910693.894.144,8005008,175611,117237
2024-02-15TKEI3.944.233.944.100.0622,742863.884.1014,7403004,2001003002,000969
2024-02-14TKEI4.004.123.934.040.0219,7431363.904.0811,2006005003003008004,3341,302400
2024-02-13TKEI4.004.113.954.02-0.0126,4821203.604.1213,7577,7501003,4151,340100
2024-02-12TKEI4.094.093.954.030.0314,3081073.884.128,1056001,300300231003,058608100
2024-02-09TKEI4.114.113.904.00-0.1217,0251313.594.1210,451200700802004,0191,271
2024-02-08TKEI4.134.164.064.12-0.066,960463.934.165,0498001001,0001
2024-02-07TKEI3.934.183.934.180.2620,2331173.914.238,1294004,5009004003,7001,999
2024-02-06TKEI4.044.103.823.92-0.1526,3161183.813.9513,2006,20060053005,062852
2024-02-05TKEI4.234.264.034.07-0.3329,7101013.984.4915,9141005,200800803,3003,515559
2024-02-02TKEI4.294.404.234.400.1119,1401374.274.4912,2003001,3001,1005003,600103
2024-02-01TKEI4.294.374.294.29-0.016,335594.284.504,2981,20030051418
2024-01-31TKEI4.364.364.304.30-0.0910,415444.304.326,7101001001,0002,5005
2024-01-30TKEI4.324.394.304.390.0614,513624.374.504,6126,122751003,318180
2024-01-29TKEI4.414.454.334.33-0.076,108504.074.401,948819001002,509447
2024-01-26TKEI4.384.454.314.40-0.0558,7161234.364.6240,3053008,0009,156704100
2024-01-25TKEI4.624.624.404.450.0219,518984.434.4514,1541,3003,600464
2024-01-24TKEI4.384.484.374.430.068,039504.384.493,4561,4542,701420
2024-01-23TKEI4.374.474.344.3733,173874.244.3715,45612,06034,000935
2024-01-22TKEI4.284.474.264.37-0.0450,595974.314.5828,24740010,9008009,565578100
2024-01-19TKEI4.484.514.344.41-0.0862,8891924.334.4229,00240022,2002004,6005,207
2024-01-18TKEI4.454.544.424.498,687514.424.586,455100700401,34942
2024-01-17TKEI4.614.624.454.49-0.2041,2951484.434.6422,9053,7006,8501,8005,300133
2024-01-16TKEI4.654.694.624.690.0326,322894.624.7612,1371,8003,2193006,3002,40066
2024-01-15TKEI4.734.734.614.66-0.105,571424.614.682,0012,30050500528
2024-01-12TKEI4.704.794.634.76-0.047,724764.604.804,703100200651,833752
2024-01-11TKEI4.774.804.644.800.1116,4271044.644.808,7036011,7001,3003,807163100
2024-01-10TKEI4.854.854.634.69-0.217,306844.604.804,0964004004001,705281
2024-01-09TKEI4.874.904.704.900.028,640704.605.003,9045007005002,001731
2024-01-08TKEI4.734.884.644.880.0638,2581224.835.0018,2841,50011,8001,4003,4011,516100
2024-01-05TKEI4.914.984.684.82-0.0613,882994.734.986,8361001,8003004,100616
2024-01-04TKEI4.964.964.654.88-0.0836,2152174.714.9815,3001,00212,0005,9091,325
2024-01-03TKEI4.905.004.824.980.076,191514.855.004,2003001,101483
2024-01-02TKEI4.915.014.844.91-0.1813,9211854.815.037,4031,8004003,100539300
2023-12-29TKEI4.625.184.615.090.4656,0682994.905.1824,63154918,2001005006,0204,685100
2023-12-28TKEI4.674.734.604.63-0.0920,034974.614.7010,1015,7005003,005700
2023-12-27TKEI4.604.774.604.720.1237,5941934.654.8026,0885003,100501,0005,3611,366
2023-12-22TKEI4.794.884.294.60-0.28159,2363474.604.6578,61622,90036,7515308,8009,3211,890200
2023-12-21TKEI5.015.014.854.85-0.1533,7241474.744.9917,8005003,500703,1006,1881,468
2023-12-20TKEI4.935.034.885.000.0649,1411575.005.0519,9801,5009,4005,90012,22981
2023-12-19TKEI4.925.014.794.94-0.0727,7162234.934.9917,1831003,729105005,662481
2023-12-18TKEI4.975.054.904.990.0118,7161274.905.038,5451,4002,90054,6501,175
2023-12-15TKEI4.954.994.944.980.0910,203584.955.004,8273002,0001,600218
2023-12-14TKEI5.015.084.784.89-0.069,863804.894.954,881200255903002,9001,118
2023-12-13TKEI5.025.024.804.93-0.0716,6571264.915.158,2007002,162503004,600640
2023-12-12TKEI5.095.165.005.00-0.0318,2141165.005.1510,0001,601600104,4001,403100
2023-12-11TKEI5.225.224.905.01-0.2726,3242605.005.2011,0035006,5002508006,724531
2023-12-08TKEI5.245.425.165.280.0415,8521302.725.418,5106002,857102003,205459
2023-12-07TKEI5.335.375.215.24-0.087,833885.105.555,0701271001,658856
2023-12-06TKEI5.475.475.295.32-0.1312,777985.275.407,02160036433,1021,687
2023-12-05TKEI5.545.555.405.45-0.1020,9561065.355.5012,6602003,6003002,6461,534
2023-12-04TKEI5.815.815.285.55-0.2821,7001845.406.1013,9561,4439004,2801,066
2023-12-01TKEI5.755.835.695.830.0216,055805.516.106,2562002,300981003,5032,286
2023-11-30TKEI6.106.105.715.81-0.1526,9661755.756.1011,0163008,2005005,7401,175
2023-11-29TKEI5.725.965.675.960.2314,1671205.745.965,4344004,7082002,342645
2023-11-28TKEI5.675.755.655.730.098,417595.515.745,0032001001002,765237
2023-11-27TKEI5.465.665.465.64-0.1320,7721165.465.6513,7002,8001001001003,007804