23:35:20 EDT Sun 20 Sep 2020
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
2020-09-18TKEL1.691.751.661.710.027,215,3635,1791.681.745,984,007189,075212,10030,00073,055632,00039,96841,9321,300
2020-09-17TKEL1.641.711.571.690.073,327,6733,4281.681.692,626,10872,092231,00023,00043,556257,61910,02863,063
2020-09-16TKEL1.461.631.431.620.197,515,2044,2571.611.636,450,784141,093258,27923,40072,901357,40335,21720,200135,327100
2020-09-15TKEL1.441.481.421.430.011,258,7051,9611.421.43763,69456,400115,02526,90037,440164,00014,57364,5731,600
2020-09-14TKEL1.481.491.401.42-0.062,036,4482,3371.421.43784,56417,000187,58913,60037,165156,98817,950720,40090,692800
2020-09-11TKEL1.451.501.421.480.021,747,3883,5971.481.49868,77356,500185,30012,40027,150485,80013,45224,585
2020-09-10TKEL1.511.511.441.46-0.051,276,0932,9831.441.48682,29987,755113,55012,20045,187236,40010,36484,708
2020-09-09TKEL1.531.571.501.51978,7562,4761.511.52532,68742,179152,34710,50029,133149,29916,43044,649
2020-09-08TKEL1.571.571.471.51-0.092,463,2573,4721.511.531,609,562198,532196,85026,40067,368268,92514,01067,588100
2020-09-04TKEL1.671.671.551.60-0.04900,3672,4861.591.61444,55599,625104,49913,70059,07196,66912,26667,7821,600
2020-09-03TKEL1.671.721.631.64-0.042,840,3152,4911.631.672,368,69583,578148,10016,00041,800165,3006,9506,689
2020-09-02TKEL1.691.731.671.68-0.033,215,4122,3101.681.691,887,828171,496113,81831,900783,105179,4786,40026,272100
2020-09-01TKEL1.651.721.621.710.053,559,0442,4321.701.721,976,502172,014162,50511,1001,005,800212,2337,48511,291
2020-08-31TKEL1.621.671.581.660.042,432,2464,2021.651.661,555,767194,325165,11560,40053,254270,2009,797104,955800
2020-08-28TKEL1.621.651.581.621,910,3072,7651.601.631,022,956183,900230,15013,20033,181225,3008,752180,864600
2020-08-27TKEL1.601.631.521.620.022,311,4273,8361.611.621,362,848166,199172,60016,60058,575373,50019,583127,3704,600
2020-08-26TKEL1.681.681.591.60-0.081,598,3682,6401.591.61796,198206,634197,86231,50048,888186,87012,165102,3574,700
2020-08-25TKEL1.711.711.631.681,167,6482,5991.671.69603,12471,500231,66511,00037,710122,50015,70059,546
2020-08-24TKEL1.631.711.571.680.052,598,7944,8841.671.691,349,506170,700359,15014,30053,304386,86044,517202,982300
2020-08-21TKEL1.751.761.6151.63-0.143,529,2774,5911.631.652,064,929186,400385,502164,00063,900380,40088,020160,0157,400
2020-08-20TKEL1.811.8251.761.77-0.051,155,6422,3841.761.81727,22475,442120,2007,70035,990106,30024,60052,756100
2020-08-19TKEL1.841.861.791.82-0.02808,5821,5141.811.86515,47851,00099,2005,30017,12589,9005,10022,6441,900
2020-08-18TKEL1.891.931.831.84-0.041,754,8392,0731.821.85947,712144,600157,0835,300224,139177,40012,60060,7002,500
2020-08-17TKEL1.801.901.801.880.061,393,5602,8221.861.90873,111109,500156,78512,10050,380140,6286,78635,5452,400
2020-08-14TKEL1.701.851.691.820.101,746,8623,1501.801.831,000,917144,400234,31024,80070,845152,6008,68496,893600
2020-08-13TKEL1.721.7551.701.72-0.01954,9812,4251.701.73454,18362,100172,80037,30030,061137,0006,63250,905200
2020-08-12TKEL1.781.781.691.73-0.021,737,2323,6691.731.74989,60496,700202,6509,10051,350243,30031,132108,936200
2020-08-11TKEL1.891.911.721.75-0.112,524,2864,8081.731.761,313,124200,100445,17014,10094,750288,60029,965126,277400
2020-08-10TKEL1.761.871.761.860.112,699,4372,3491.851.871,423,912147,100157,8006,900100,249724,20010,49894,275
2020-08-07TKEL1.731.801.701.751,392,6752,2981.751.77901,013141,200105,79129,70033,470143,20012,06319,2382,100
2020-08-06TKEL1.791.811.721.75-0.041,288,3501,7641.741.76814,78191,18382,10014,10048,050134,40013,42054,8062,000
2020-08-05TKEL1.751.831.731.790.093,271,2483,4041.771.801,221,928411,700166,17047,60075,865334,00021,935949,0471,300
2020-08-04TKEL1.731.801.671.70-0.012,521,7093,9501.691.711,549,297205,200222,20032,800125,125229,30020,081109,306300
2020-07-31TKEL1.671.731.631.710.031,654,6824,0111.701.74974,705114,700165,62010,80076,610218,70011,90772,540
2020-07-30TKEL1.731.741.6551.68-0.091,549,4762,7411.661.68915,354191,216151,4407,30056,006165,8006,36733,493
2020-07-29TKEL1.741.781.711.770.042,656,8613,0021.751.78925,272281,900286,1409,50047,500339,50019,227395,100294,822300
2020-07-28TKEL1.871.881.711.73-0.141,798,6192,6011.721.741,167,735103,749179,15014,00049,125201,90030,37235,933200
2020-07-27TKEL1.911.961.851.87-0.041,663,7922,9401.851.88909,533149,100132,9273,10027,971350,30016,97165,590
2020-07-24TKEL2.022.021.891.91-0.062,069,1453,3031.891.921,334,20983,400170,90820,40072,800348,2269,86828,034200
2020-07-23TKEL2.152.151.931.970.1723,362,77514,8081.971.989,419,7952,526,1001,043,700168,600183,1016,118,5881,009,891137,0002,216,2211,600
2020-07-22TKEL1.811.831.751.805-0.025924,0021,2491.871.87480,10116,00086,5715,20022,100139,600172173,558100
2020-07-21TKEL1.711.851.691.830.161,592,8073,7721.791.83775,245122,300216,13024,90077,390229,20011,209134,533300
2020-07-20TKEL1.731.771.631.67-0.071,402,3422,9811.651.69754,58543,700113,0608,40067,350358,80036,50015,847100
2020-07-17TKEL1.741.771.6551.740.013,679,2125,2241.721.751,357,507863,100278,01929,90063,280471,89339,583520,31910,900
2020-07-16TKEL1.701.831.701.731,906,0372,9671.721.761,218,11596,700147,90013,50051,200241,70024,47696,6461,200
2020-07-15TKEL1.731.761.691.730.041,414,3522,2741.731.74703,01741,200158,8259,30022,936276,00031,773142,801
2020-07-14TKEL1.651.7051.631.690.04912,8422,2771.681.69382,870170,42179,41923,50027,600130,6819,06370,051
2020-07-13TKEL1.701.741.651.65-0.061,907,9162,3131.631.681,279,818188,291130,3008,80019,660244,1558,0257,767
2020-07-10TKEL1.631.721.611.710.061,692,6872,4621.701.72971,00779,500197,73028,10027,300317,87540,04317,1211,100
2020-07-09TKEL1.611.671.551.650.031,428,1772,8271.601.65834,96484,200138,70075,20040,540200,00024,10720,366500
2020-07-08TKEL1.601.681.561.620.051,828,8032,4441.581.63678,592309,700139,02323,80029,400575,81613,65141,315300
2020-07-07TKEL1.621.641.571.57-0.081,120,7142,0291.571.60523,76158,90067,1005,30031,783202,2006,617159,153
2020-07-06TKEL1.571.661.571.650.082,230,8922,5731.621.65814,526552,500136,10015,400108,355265,70048,757280,048
2020-07-03TKEL1.511.571.501.570.03480,6524431.561.57315,56725,10059,0002,20023,07048,7006,723289
2020-07-02TKEL1.411.561.411.540.142,133,9683,3591.491.561,348,448110,100152,66618,20043,400355,20015,75874,196100
2020-06-30TKEL1.371.421.341.400.03666,5831,0751.351.43324,113157,20033,00014,50049,25567,2006,7409,375
2020-06-29TKEL1.371.421.351.37959,6081,2371.371.40617,744118,81074,15015,70024,46785,30016,3737,064
2020-06-26TKEL1.461.461.341.37-0.09972,3601,5951.361.37607,64360,600126,41426,20034,63695,50011,2136,893
2020-06-25TKEL1.481.521.441.46-0.041,082,1291,8451.461.48696,59967,000103,57511,60020,200172,7069,622546
2020-06-24TKEL1.601.601.481.50-0.131,488,2941,9151.491.50859,078111,000219,39023,60037,170164,90071,0971,859200
2020-06-23TKEL1.601.671.581.630.062,929,9822,6211.631.641,051,6001,222,000174,40932,70047,291292,50013,72089,1371,100
2020-06-22TKEL1.601.6351.561.57-0.011,352,7563,1121.561.59710,759112,100159,07566,70056,650147,60017,27182,501100