20:08:07 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18TSKE22.5022.6422.2522.350.05569,3534,02722.2422.47319,46721,84939,6087,8001,43355,00044,57555,4116,7001
2025-07-17TSKE22.4522.4521.8422.30-0.25299,4882,27822.1022.60193,97423,79816,7746,20054318,70010,60918,1055,000
2025-07-16TSKE22.6822.8522.1622.55-0.02400,9252,89822.5022.60270,54319,21034,1257,7001,05024,80013,04018,7086,000300
2025-07-15TSKE22.5022.7222.0822.570.08399,8742,88221.0022.80231,13913,65218,61114,9001,06552,90217,44129,8615,000202
2025-07-14TSKE22.4123.2022.3822.490.19417,5573,13322.4022.80244,97418,09227,66912,60087445,60023,65422,2086,500
2025-07-11TSKE21.6922.5421.6922.300.79423,1693,09022.2322.38233,62011,70037,59813,6001,06750,37016,89335,4295,80050
2025-07-10TSKE21.3221.5320.9321.510.35452,1823,14521.4521.60254,76319,20221,4151,80078283,23318,95236,1414,200
2025-07-09TSKE20.9021.2720.5121.160.16607,0834,36621.0721.30283,32033,26631,4436,8006,100122,70026,60952,5864,70090
2025-07-08TSKE21.9921.9920.4021.00-0.99802,6585,74020.9521.32432,41036,20743,8376,7001,805148,60041,08049,0469,800287
2025-07-07TSKE21.1722.0620.6521.990.90847,3896,05121.2022.00425,91128,78635,0566,5007,125166,91873,67057,99112,200
2025-07-04TSKE21.4621.4620.8421.09-0.2290,45680221.0621.9554,2763,1027,7421,90020811,2004,4734,3721,600
2025-07-03TSKE21.0921.4420.8221.31-0.10340,2492,46121.1321.88182,5215,90017,5493,3002,47640,70016,36944,1262,50015
2025-07-02TSKE21.4522.0421.2021.41-0.25900,4066,82321.3521.98444,37734,70039,36630,4003,352125,35263,10598,3554,300
2025-06-30TSKE20.8721.6820.7121.660.89468,5333,23821.5921.69274,84719,01918,3175,0004,66268,70020,36631,8835,9002
2025-06-27TSKE21.0021.2420.3720.77-0.59711,7753,00920.7021.09269,35610,55136,90116,5001,746336,03316,66413,4102,80050
2025-06-26TSKE20.7221.3720.6621.360.58320,4442,58521.3021.80155,67319,95824,14713,5001,18244,79820,02520,0396,50050
2025-06-25TSKE20.9921.00520.3920.78-0.15541,8302,52120.7021.57168,72420,10028,45513,30013,27852,20022,394183,90023,7515,400182
2025-06-24TSKE21.0821.1720.1820.93-0.48533,3363,38620.5621.75309,31025,82235,10814,4001,21670,72819,34429,80711,700455
2025-06-23TSKE21.1822.1220.9721.410.73676,0944,84521.3621.80365,53848,12638,84138,7006,77583,34142,12324,63111,500216
2025-06-20TSKE20.3921.2420.3220.680.04994,3084,68420.6020.82517,70543,57437,6237,800952259,14435,39850,2557,100253
2025-06-19TSKE20.2420.6420.0620.640.33245,7151,16820.5020.65104,1636,9236,2501,70041534,9002,80074,3471,90060
2025-06-18TSKE19.9020.4519.7420.310.34423,2443,04020.2520.45251,44125,46613,6005,0001,30651,36934,50828,9994,50041
2025-06-17TSKE19.9220.1019.7019.970.01164,3761,29619.9020.0982,7459,3208,0894,30063026,20017,3435,9671,6007
2025-06-16TSKE20.0420.0619.7119.96-0.04300,8642,42319.9120.10152,49912,93015,06811,2001,67453,30030,00210,7412,60050
2025-06-13TSKE20.0620.2719.7820.000.39273,4942,20519.9020.06168,59011,40014,1047,5001,17526,70610,91021,9673,200
2025-06-12TSKE19.2819.7419.2819.610.62222,0131,88119.5319.74104,6346,60012,1123,70090034,44712,90028,8384,100
2025-06-11TSKE19.3719.4718.9518.99-0.38209,6461,33218.9019.04114,2577,2167,7004,60016,11022,20511,70017,4261,800
2025-06-10TSKE19.9419.9519.0919.37-0.31262,5801,79219.2020.20146,76911,40021,2185,4001,93933,15014,86318,2833,00020
2025-06-09TSKE19.5219.9419.3319.680.19187,4591,46819.6320.0083,19111,97217,69413,40089421,43411,07118,3553,80057
2025-06-06TSKE20.4620.4619.4419.49-0.86240,9611,86019.4019.80148,60110,80016,0777,7001,16024,75914,76910,2092,50030
2025-06-05TSKE19.9420.7219.9220.350.63432,0313,13520.2020.50261,26921,39436,1145,20049542,33021,97724,7676,60070
2025-06-04TSKE19.8319.9319.4319.720.03262,9751,88119.5019.75239,6485,5006,0006006,2009002,92640015
2025-06-03TSKE18.5519.8018.5519.691.12946,6395,52419.6019.85473,55231,30464,86417,7005,170186,58161,51265,01616,30019
2025-06-02TSKE17.9318.6517.9318.570.99453,0383,19218.5018.66239,55528,38044,0998,9003,01656,20020,09119,58314,300788
2025-05-30TSKE17.3417.5817.0717.580.20500,3042,53917.1717.75367,60616,10715,6824,2007,18242,60015,19515,2072,500148
2025-05-29TSKE17.3717.8217.2017.380.18360,3332,44017.3517.60176,75011,90028,91329,6002,51854,79220,98918,7255,500691
2025-05-28TSKE16.8317.3716.6917.200.35661,7613,88917.1017.25304,17274,30051,36515,50012,71385,20041,95836,24410,5003
2025-05-27TSKE16.5117.0016.4416.85-0.14681,7505,54016.7917.20329,72652,00936,17317,2004,050133,23556,41121,9766,800
2025-05-26TSKE16.7717.1216.6316.990.14156,6791,38416.8017.2085,0648,0026,6934,00061923,8927,29511,8101,800
2025-05-23TSKE16.8517.2816.3516.85-0.431,231,5897,06016.7717.00490,67246,83564,27262,0004,750348,07371,40063,1779,800214
2025-05-22TSKE17.4117.7117.0617.28-0.305,451,4042,47917.2017.35169,14716,71016,7085,3004,4005,186,60522,35019,0653,100100
2025-05-21TSKE17.2117.8017.0517.580.45715,4105,33017.5017.60378,76635,69938,19713,1003,056140,20046,74028,12211,000500
2025-05-20TSKE16.5617.1415.8517.131.26565,0064,29317.0017.20277,01627,00242,78114,4002,484106,00039,33729,183600150
2025-05-16TSKE15.6516.0815.37515.87-0.241,061,9824,57515.8317.00813,61222,00241,40613,3007,11491,26436,99215,2144001,003
2025-05-15TSKE15.7516.1615.3616.110.57365,8972,97316.0016.50177,98825,80323,90010,9001,78050,37418,09644,669200403
2025-05-14TSKE15.6715.6715.2615.54-0.32298,0032,23715.4015.64169,24014,70028,3138,4002,26634,44912,60516,4181009
2025-05-13TSKE16.1316.1315.6815.86-0.25307,5262,27315.8015.94183,83514,99722,91810,3002,07832,70015,22814,112100800
2025-05-12TSKE16.9016.9115.8616.11-1.42524,5243,80016.0016.48313,72917,28351,95618,0004,57062,80023,05519,306400599
2025-05-09TSKE17.2817.8117.1017.530.42243,4921,75317.4717.75164,6007,14622,9792,00010024,60312,6854,253100464
2025-05-08TSKE17.6117.8117.0117.11-0.48163,1431,38617.0017.3398,7578,66617,5174,1001,01214,8039,2216,568300
2025-05-07TSKE17.6618.1417.4317.59-0.44450,0123,22517.5017.75255,32724,68124,4956,6001,34164,79230,41329,195600150
2025-05-06TSKE16.9218.0616.9218.031.48907,4025,42117.9518.05516,43865,70176,39515,20011,267112,20040,93332,8225007
2025-05-05TSKE16.2616.5515.7416.551.03464,0522,73715.9516.76195,99225,82842,63843,8001,22593,11833,87510,900100
2025-05-02TSKE15.8715.9415.3315.52-0.12287,6462,44315.3616.10139,67028,14512,4025,00048643,20018,23817,610135
2025-05-01TSKE16.0216.0415.4315.64-0.84305,8212,07815.6016.10144,66817,02456,6244,8001,25035,60019,73713,414600100
2025-04-30TSKE16.1016.4915.9316.480.22217,6181,55716.4016.50151,5495,23814,0628,40029323,6267,6324,48315
2025-04-29TSKE16.4916.6916.2316.26-0.41227,5581,76316.2016.59121,7315,70325,2824,9002,20831,68119,50611,415
2025-04-28TSKE16.7916.9116.3416.67-0.10282,4112,04016.5016.85176,41510,87019,2562,40050133,17112,1559,416100
2025-04-25TSKE16.5716.9916.5716.77-0.42224,9361,48916.7017.04132,8397,70124,1166,00010424,20012,9758,176
2025-04-24TSKE17.0517.3516.7517.190.50359,9082,00715.0017.25138,46032,40231,02927,90055937,92021,05120,32010030
2025-04-23TSKE16.1016.7415.9116.690.02778,5465,46716.6016.85454,45633,02951,63114,90013,379123,93649,67821,1372,000600
2025-04-22TSKE17.2917.4216.3916.67-0.49409,0863,18016.3317.15237,62216,57632,9136,20045542,47336,56421,8213
2025-04-21TSKE17.5117.5816.6617.160.11329,3672,41917.1217.44185,33024,10030,6674,3003,45741,59712,71018,654142