10:43:26 EDT Wed 22 May 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
2024-05-21TKITS6.356.386.206.20-0.2510,274456.156.359,786437
2024-05-17TKITS6.336.496.336.450.0410,274366.456.607,1682,500100300102
2024-05-16TKITS6.356.416.336.410.071,976176.316.601,6001205
2024-05-15TKITS6.396.406.256.34-0.0611,953346.256.4010,400200100300755
2024-05-14TKITS6.406.406.326.40-0.023,011306.366.402,3322001415
2024-05-13TKITS6.186.496.186.420.1213,658556.256.456,0227004008005,218
2024-05-10TKITS6.346.356.206.305,666476.246.304,00090400191870
2024-05-09TKITS6.306.436.226.300.0667,8211306.206.3057,4603004003238,861
2024-05-08TKITS6.076.445.666.240.5261,4262986.236.3039,5541,4002,100151,4001,18013,142
2024-05-07TKITS5.905.905.715.72-0.153,918365.725.833,180102100101332
2024-05-06TKITS5.795.895.795.820.045,936265.806.004,9154004001153
2024-05-03TKITS5.755.805.745.78-0.023,571275.775.801,950400800130101173
2024-05-02TKITS5.966.045.805.80-0.1636,417415.806.015,20030,000500300101314
2024-05-01TKITS5.835.995.835.960.334,230185.956.042,2062,004
2024-04-30TKITS5.685.815.565.63-0.073,420355.605.651,7611700500101317
2024-04-29TKITS5.996.155.635.70-0.2119,1381475.655.8013,5817003701,525
2024-04-26TKITS5.706.015.635.910.2423,788745.906.065,5006,5009003204,618
2024-04-25TKITS5.596.005.595.670.0226,9361705.665.9416,8901,9009003,9002,371
2024-04-24TKITS5.665.715.345.65206,6673615.505.70136,3714,30239,100501,9002,81010,028
2024-04-23TKITS5.805.855.595.65-0.0538,4861375.566.1020,68037,107851001004,267
2024-04-22TKITS6.236.235.705.70-0.4093,1871755.655.7655,1555005,200701007129,794
2024-04-19TKITS6.256.256.106.10-0.152,856246.076.251,996400402
2024-04-18TKITS6.326.326.116.25-0.0814,886376.256.3514,61710054
2024-04-17TKITS6.356.356.286.33-0.013,108236.306.332,7951212
2024-04-16TKITS6.456.456.246.34-0.0922,963296.336.353,84718,90020010
2024-04-15TKITS6.456.476.396.430.0210,184486.456.604,9634021001013,977
2024-04-12TKITS6.356.456.306.410.0118,358676.176.455,31610,1002,00095140702
2024-04-11TKITS6.406.406.376.4037,435346.116.4024,20010,3003003003001,483
2024-04-10TKITS6.406.406.316.38-0.0211,505316.366.5510,510700101135
2024-04-09TKITS6.406.456.406.40-0.026,191286.406.553,72550011,702
2024-04-08TKITS6.486.486.396.42-0.065,633346.396.451,9112,500912
2024-04-05TKITS6.406.506.386.480.0612,341716.496.518,7251001,100804001,721
2024-04-04TKITS6.066.606.066.400.3557,6171576.356.5231,6731,60319,9071051,20012,844
2024-04-03TKITS6.106.106.026.053,365406.056.202,212866
2024-04-02TKITS6.276.276.036.05-0.2112,783586.006.1910,5016011,443
2024-04-01TKITS6.456.456.266.26-0.094,661346.276.302,9001,300461
2024-03-28TKITS6.156.476.156.350.207,391396.256.503,2711,0001,8001,305
2024-03-27TKITS6.126.196.126.15-0.063,538366.146.202,81712168476
2024-03-26TKITS6.286.306.126.22-0.0511,445516.216.304,7415,200100821,282
2024-03-25TKITS6.106.276.016.270.1717,2341096.176.459,6893,7003003002,387
2024-03-22TKITS6.286.285.836.13-0.1723,5451005.906.2017,2515,400518
2024-03-21TKITS6.506.506.306.30-0.189,917526.286.377,0201,8001001806
2024-03-20TKITS6.566.566.456.480.035,361376.476.583,2981,900163
2024-03-19TKITS6.466.526.416.45-0.037,657436.406.542,9573,600115100675
2024-03-18TKITS6.526.606.486.486,622426.486.544,0001,700100461
2024-03-15TKITS6.586.616.486.48-0.106,090426.486.614,5822001001962
2024-03-14TKITS6.546.606.526.580.046,242316.386.755,8001001326
2024-03-13TKITS6.356.556.356.540.229,164556.506.554,5104002,5005011,231
2024-03-12TKITS6.416.546.326.32-0.116,578506.256.504,08620060050100402962
2024-03-11TKITS6.486.556.276.43-0.1486,803626.386.5582,5971003,000961884
2024-03-08TKITS6.416.606.416.550.0521,753956.506.5516,8401002,0002701,980
2024-03-07TKITS6.416.606.326.500.1235,4511626.416.5819,6955009,831752303,979
2024-03-06TKITS7.007.006.216.40-0.0224,1841366.256.4616,9071004,800503001,693
2024-03-05TKITS6.846.846.426.42-0.2022,517886.406.6613,3661004018,016
2024-03-04TKITS6.666.836.516.62-0.0439,0521416.506.6925,5831,2001,1002009,779
2024-03-01TKITS6.696.726.626.66-0.0337,851986.636.7224,02412,30050101,198
2024-02-29TKITS6.406.756.186.690.37162,8852536.506.70117,187236,000601,4001,0005,530
2024-02-28TKITS6.046.456.006.320.28125,4611906.306.3591,37026,300100816,897
2024-02-27TKITS5.906.265.906.040.1756,2611626.006.2232,85060216,5652,3001,8001,894
2024-02-26TKITS5.905.965.855.87-0.033,000285.856.002,3071001353
2024-02-23TKITS5.976.005.855.900.0514,546875.906.008,0841,0002,900400711,893