07:03:39 EDT Wed 28 Oct 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
2020-10-27TKL60.5761.3760.1561.330.81689,8275,67461.2661.38433,04918,17081,02121,60011,58368,25733,59418,152300
2020-10-26TKL61.2062.3860.4160.52-0.741,163,5789,46960.4560.64626,59038,69678,29358,10031,450199,10966,41651,9572,800
2020-10-23TKL61.8662.0661.0461.26-0.57798,0386,27361.1261.30506,09530,57544,11135,70020,02085,31537,96333,033200
2020-10-22TKL62.6762.8761.3561.83-1.361,206,7828,27461.8362.03814,19427,89584,16538,30023,54798,90071,05842,4831,800
2020-10-21TKL63.8564.3762.9863.19-0.061,518,05310,83763.0163.36930,21643,420104,59555,50035,182253,64260,94828,7942,500
2020-10-20TKL64.3664.6462.9363.25-0.791,859,33011,82063.1563.301,259,80435,36173,96037,60030,010207,68955,029145,920500
2020-10-19TKL66.3166.3663.9864.04-1.811,468,4996,63464.0064.371,148,91519,58053,73436,80019,06284,74051,09635,074
2020-10-16TKL66.9367.4065.6565.85-1.20803,9285,92365.6566.00513,39628,41749,30115,20013,876123,63239,03917,321600
2020-10-15TKL66.3067.3766.1667.050.14704,4175,17367.0167.07462,58023,73449,62820,10011,44962,47844,03523,5822,100
2020-10-14TKL67.0167.9966.7366.910.351,301,0906,08566.8666.951,030,45530,49962,27030,50023,89348,17561,71712,260500
2020-10-13TKL66.6366.8264.6966.56-0.611,467,63211,26266.3466.581,001,78450,729101,67243,70022,883150,23057,49133,517300
2020-10-09TKL65.1067.3665.0067.173.431,362,92411,21067.1767.39886,93639,706112,98653,30047,069138,62544,29835,522200
2020-10-08TKL63.5764.1063.0363.740.51986,1686,71263.7063.85710,78025,83538,54962,80028,79662,69729,17924,963
2020-10-07TKL62.9963.7762.7663.230.771,209,9229,41563.0763.29748,35025,27786,39761,90015,105161,93549,90250,682400
2020-10-06TKL65.0865.6162.3662.46-2.401,255,7288,65162.2962.59874,18622,54388,70117,40025,394119,27160,16544,364600
2020-10-05TKL64.5466.3864.4564.860.26823,3276,29864.7565.00609,58718,31129,32532,80013,75468,94823,46325,892
2020-10-02TKL65.3465.6864.2064.60-0.86971,6827,11664.5264.70738,32618,72953,83727,40011,63068,16532,84818,3681,600
2020-10-01TKL65.5666.1664.5365.460.461,703,86611,69265.3265.601,315,88627,51778,12338,50026,986140,22637,19033,189100
2020-09-30TKL65.1865.8663.7265.00-0.522,683,64311,42664.8065.092,355,91535,35765,89314,10022,550109,13347,97425,6571,500
2020-09-29TKL65.1366.2565.0865.520.371,030,2848,25865.3165.54704,86135,21061,88037,70022,231118,48533,53912,106600
2020-09-28TKL65.5365.9764.0865.150.15988,7227,39365.1265.29644,60431,51669,08044,10020,698106,43054,35517,270100
2020-09-25TKL64.6165.3563.4165.000.071,158,9699,28164.7165.13804,87639,00350,71944,10022,698119,30051,72521,8921,400
2020-09-24TKL62.6565.2562.0164.931.721,723,91013,06464.6164.951,193,55542,16097,01050,30028,279217,50547,17432,621200
2020-09-23TKL64.2264.5562.9763.21-2.082,181,38918,49363.0163.241,495,73970,473124,93054,60063,293231,31190,20541,5732,100
2020-09-22TKL66.6767.0964.5265.29-0.961,691,52011,73465.1965.33974,51954,29892,13792,90049,720301,14951,21933,0271,900
2020-09-21TKL66.0067.5365.2466.25-1.402,059,65811,31866.2466.411,467,38229,329106,79346,50039,280137,65243,66299,598200
2020-09-18TKL69.2269.9367.6567.65-1.274,250,64512,10867.6067.903,728,09128,441122,64329,40026,730113,50041,37595,2484,200
2020-09-17TKL68.6669.6967.8268.92-1.341,463,1259,33468.7068.93936,22026,000106,89544,30019,345130,27647,33675,879600
2020-09-16TKL72.1772.4070.0570.26-1.00878,9307,43070.2570.59507,92927,871103,93230,70021,54492,96547,17138,4741,900
2020-09-15TKL72.0572.3170.4771.26-0.36932,4926,85071.2071.44619,15522,65695,22021,60012,84284,18730,48740,265
2020-09-14TKL70.7771.8070.1871.622.221,547,4509,33471.5971.651,171,88035,694113,61618,40027,04485,64135,54853,896500
2020-09-11TKL70.4871.3468.7669.40-0.441,051,2986,96069.2069.44735,39629,05975,44219,40020,54485,79055,65221,617100
2020-09-10TKL72.2372.5869.6769.84-1.951,201,9519,30169.8069.87745,72935,393101,71734,20021,629104,76970,01469,922100
2020-09-09TKL69.4771.8768.8171.793.161,387,88810,52871.7571.84835,45657,97995,47055,40032,09094,60078,938101,1941,300
2020-09-08TKL65.7569.9665.3968.631.181,624,14813,12768.5068.801,069,36133,831165,26939,00029,35494,66674,07192,232800
2020-09-04TKL68.0568.3165.0067.45-1.431,914,86415,30167.4467.501,280,66639,020224,25750,80031,357112,90958,78198,273300
2020-09-03TKL68.9569.2066.9768.88-0.491,395,9399,92968.7168.95778,546175,621106,35063,90037,704105,00066,74746,715400
2020-09-02TKL68.2269.4367.2069.370.681,033,9567,96768.9069.38616,64734,87487,76151,50019,72163,90052,68380,424600
2020-09-01TKL70.5370.5868.0868.69-0.811,245,0079,52168.6568.72841,24625,423113,84032,3006,35583,73279,22348,595
2020-08-31TKL70.0070.8469.3569.50-0.521,878,7589,70369.5069.811,431,00625,300141,40231,30030,56797,28773,78035,046900
2020-08-28TKL69.3070.4068.5970.022.071,104,4868,18069.8770.09706,47832,80667,03542,50025,083102,96553,02049,634700
2020-08-27TKL70.4870.6267.1667.95-1.491,254,1879,70067.9268.12743,87656,900108,52045,50025,69999,20057,367103,4781,000
2020-08-26TKL67.1669.4467.1569.441.311,039,4038,79969.3169.44647,29129,85388,55153,50026,06971,30050,94364,602700
2020-08-25TKL68.4268.9066.7468.13-0.961,253,8129,61068.1068.20763,37728,723166,84344,70028,25086,90072,57650,367200
2020-08-24TKL70.4270.8069.0769.09-0.99799,0246,72369.0669.09469,10718,149106,09856,00013,83656,47943,43828,676200
2020-08-21TKL70.3970.7569.6870.08-1.061,262,1799,61270.0270.08774,23036,086107,25656,30019,511111,77746,06798,435200
2020-08-20TKL69.4471.2369.0871.141.541,086,4218,63270.8371.19618,52819,330156,83865,70026,19871,72550,50462,030700
2020-08-19TKL70.0070.9969.3269.60-1.631,656,30811,57969.5869.661,059,11753,427124,95537,70025,603107,23757,300157,105700
2020-08-18TKL72.5072.5669.5571.230.971,722,04212,98371.1871.281,028,929134,341204,55228,00032,593134,88068,56066,905300
2020-08-17TKL68.6770.6067.8970.264.131,870,34413,70770.2070.261,116,83744,068191,26461,00047,629174,500120,59288,4812,100
2020-08-14TKL66.6266.8865.1566.13-0.481,157,8028,10966.1366.19739,37314,701122,32860,70017,72378,51274,27841,0191,600
2020-08-13TKL65.3067.5964.7266.612.141,335,7009,96366.5066.63829,65025,607138,615102,50022,37274,56589,21337,237700
2020-08-12TKL65.1965.6964.0664.470.441,874,02614,38964.3564.511,268,24047,288142,254102,90035,369118,70985,65750,3401,200
2020-08-11TKL64.0065.3863.0164.03-4.522,916,00023,08164.0064.181,989,02550,748238,046109,70066,063158,654124,732143,9531,500
2020-08-10TKL71.3872.2468.2868.55-1.751,379,06511,20468.4768.72808,12736,584199,47359,50035,36081,50067,69677,978600
2020-08-07TKL70.6271.6069.5870.30-1.701,389,98210,73670.2470.42849,39554,607130,74130,50037,058139,30478,46746,5644,300
2020-08-06TKL75.0575.1571.2272.00-1.251,969,20714,19571.9472.071,132,19055,296171,86044,10053,987340,64191,54255,3497,100
2020-08-05TKL75.7776.4372.3773.25-0.852,122,31915,56173.2273.301,362,870135,664204,50334,30050,36495,20085,88548,30075,499600
2020-08-04TKL72.5374.2371.2174.100.952,707,70017,36073.9474.151,348,01163,963220,57170,30045,240673,983106,756142,333600
2020-07-31TKL69.8373.3269.4873.154.822,387,29117,42873.0073.301,480,72239,722279,83556,20057,099107,557133,129188,127800
2020-07-30TKL66.4468.6965.4268.331.191,665,68712,33568.1568.501,066,95835,353166,22255,10033,645101,49177,4148,10095,0951,300
2020-07-29TKL67.9968.3265.5067.14-0.591,803,20714,11267.0067.401,233,43449,821200,86933,50045,74093,75258,71174,5841,200