12:13:11 EDT Mon 25 Sep 2023
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
2023-09-22TSKE6.766.986.656.850.06666,0321,0386.806.88129,9009,10219,7092,70086452,4004,500445,705100100
2023-09-21TSKE6.686.816.596.790.01501,9241,4956.696.79164,2607,60026,0002,80029631,4001,701264,744200
2023-09-20TSKE6.456.826.416.780.32265,6361,5656.726.82152,70919,60036,2003,3001,45035,9862,1007,761200
2023-09-19TSKE6.306.466.306.460.06230,9309236.386.4689,89615,80026,0911,00012015,38330064,896100
2023-09-18TSKE6.406.436.216.400.05152,0088166.326.42101,68312,84910,8326,60035013,3222,6243,238200
2023-09-15TSKE6.236.426.236.350.21365,7071,3496.306.38195,99226,20035,3002,5001,27438,59023,60021,616100400
2023-09-14TSKE6.216.316.146.14-0.08235,4559336.126.2172,95116,03028,1863,1001,60295,8402,8274,391100
2023-09-13TSKE6.216.296.196.22-0.01144,5766756.186.2898,5558,50011,5014,00012314,6001,0201,072
2023-09-12TSKE6.306.456.196.23-0.16225,6691,0966.196.35144,23517,90011,7005,8001,44423,3001,37018,264
2023-09-11TSKE6.276.416.186.390.20335,0351,6256.316.43172,45122,09527,9398,1001,57937,9003,00046,753200
2023-09-08TSKE6.136.296.086.190.0778,2236316.156.2449,3599,9706003,2001208,6003,6002,029300
2023-09-07TSKE6.256.256.0556.12-0.15232,5631,2866.076.17117,15220,20015,1006,5001,73518,1603,2018,486
2023-09-06TSKE6.456.496.276.27-0.17225,8111,5776.256.31125,42520,40014,9005,30079929,8003,90020,449100
2023-09-05TSKE6.586.696.396.44-0.12223,2321,3676.406.45124,93934,06716,5008,90072028,7385,0003,488100
2023-09-01TSKE6.716.806.526.56-0.1577,6065496.526.6852,0935,8005,3171,200206,4004004,815
2023-08-31TSKE6.826.826.596.71-0.12432,4221,9036.586.71279,27825,77271,7475,30031338,0003,5015,597800
2023-08-30TSKE6.857.0056.756.830.01193,2101,4206.756.84113,75515,20029,2004,80038124,2002,2002,728100
2023-08-29TSKE6.636.856.606.820.19337,9571,6786.766.85161,66119,20029,2007,10067049,90032,96336,415400
2023-08-28TSKE6.396.686.346.630.28146,0948796.526.6398,5847,00015,4844,50013411,2003,9414,324100
2023-08-25TSKE6.506.516.256.35-0.17125,0861,0046.306.3580,0865,7006,8005,60050014,5002,6002,323300
2023-08-24TSKE6.606.646.406.52-0.07232,9291,3256.446.53145,97118,00029,7126,5001629,0001,6001,441400
2023-08-23TSKE6.456.766.456.590.17199,1521,1286.556.62119,90513,70030,2368,9001,15020,7002,3121,854300
2023-08-22TSKE6.496.506.296.42-0.0987,8476086.376.4250,2163,92510,0893,0001008,6001,4346,573400
2023-08-21TSKE6.296.526.296.510.23128,9097346.426.5282,3478,12323,9492,0001208,3009003,061100
2023-08-18TSKE6.226.306.176.280.0644,4843356.226.2928,5164,7001,1003,8002595,300200294300
2023-08-17TSKE6.276.326.166.22-0.0680,8686186.186.2754,4075,7193,9025,0003819,438600817600
2023-08-16TSKE6.316.386.256.28-0.0882,3216636.256.2855,8943,3005,1147,3001356,8001,6021,568300
2023-08-15TSKE6.466.496.326.36-0.03113,2407086.346.4369,0828,20016,6544,8004758,0002,6012,648500
2023-08-14TSKE6.626.626.316.39-0.23122,4699676.386.4585,5135,73812,7021,50056010,5001,0974,044
2023-08-11TSKE6.446.686.306.620.19210,9851,3546.506.70123,18112,10122,5005,90059638,2243,4054,866
2023-08-10TSKE6.316.476.276.430.13165,0241,0956.366.43105,34017,6008,2813,90038022,5002,0004,518200
2023-08-09TSKE6.266.326.146.30-0.02251,5011,2656.226.31167,01826,00022,5006,90040024,5001,683978200300
2023-08-08TSKE6.406.496.296.32-0.38123,4629266.246.3381,18814,1822,8003,2005469,5202,6006,52120
2023-08-04TSKE6.656.736.596.700.07115,3898516.636.7364,64124,8996,0282,00013,1008911,470
2023-08-03TSKE6.586.636.476.630.03132,8231,1206.556.6678,96413,7738,6164,30055317,6001,7015,470400
2023-08-02TSKE6.606.736.396.60-0.09167,2521,2476.576.63104,80313,1117,2007,70030021,6002,4056,957100
2023-08-01TSKE6.756.766.576.69-0.12148,7121,1546.656.7481,70510,7187,7005,80016019,51060115,257200
2023-07-31TSKE6.266.936.226.810.59370,3792,0916.766.86259,96730,60030,7336,9001,92534,2002,8012,319400
2023-07-28TSKE6.166.316.136.220.06175,8831,1776.196.25100,98817,6007,8402,60050530,8611,70010,429500200
2023-07-27TSKE6.316.316.136.16-0.17161,9821,0636.136.2098,66724,7643,8002,10072818,3503,5206,409600900
2023-07-26TSKE6.546.546.326.33-0.20196,2431,2076.336.42115,12219,4004,2143,20048031,6363,6828,961300
2023-07-25TSKE6.476.536.456.530.09120,4738826.476.5378,4486,1006,35210,9001,45010,7003,7012,084100
2023-07-24TSKE6.566.566.406.44-0.1185,3066816.386.4550,12510,3003,5002,30010015,1111,6001,830200100
2023-07-21TSKE6.586.606.476.55-0.0185,3838096.526.5549,48013,8001,60060026514,4611,1003,748100200
2023-07-20TSKE6.836.836.536.56-0.28121,6198596.506.6484,7998,70010,3241,40060014,0501,000373100200
2023-07-19TSKE6.816.916.796.84133,3071,0566.786.8492,7725,6004,2009,40026017,6009099151,500100
2023-07-18TSKE6.837.076.786.840.01282,7251,4866.836.87199,23619,60028,0792,50024026,6573,0011,895600400
2023-07-17TSKE6.856.916.786.83-0.03164,8649916.806.8996,7374,5005,2004,0005417,6982,37726,183500
2023-07-14TSKE6.856.916.826.86-0.03114,8437136.826.8675,42310,7001,7004,10019812,8002,0001,333
2023-07-13TSKE6.907.006.826.890.01156,9699666.876.9391,4366,9806,9267,90037512,5381,50025,274100100
2023-07-12TSKE6.686.976.666.880.28329,9081,8916.866.92215,49024,80017,8003,9001,01145,7469,4464,997700400
2023-07-11TSKE6.626.666.526.60-0.02470,5691,0966.556.63133,77315,3009,3002,200300277,7234,20119,6431,300885
2023-07-10TSKE6.436.656.416.620.09211,9001,3146.596.63109,81716,9003,6944,70017051,8005,80412,5722,900200
2023-07-07TSKE6.376.576.376.530.14229,4291,7046.486.58118,09520,2539,65913,20059647,9004,1029,9523,100200
2023-07-06TSKE6.506.536.306.39-0.19154,3751,0426.356.4293,6068,9516,34210,90023,0004,0795,296100
2023-07-05TSKE6.696.746.496.58-0.06197,8781,3356.536.62137,91212,5234,4424,40035029,2006,4218131,000400
2023-07-04TSKE6.586.736.576.640.25142,1446966.596.6874,14011,0007,30070034,4891,8009,1611,200
2023-06-30TSKE6.106.416.066.390.33348,3232,3566.386.39188,76628,42024,4006,7001,97046,5508,32124,02310,200500
2023-06-29TSKE6.096.136.006.06-0.04395,8421,8886.026.06288,89920,54029,50010,70049326,0005,8006,440100
2023-06-28TSKE6.096.166.046.10-0.02113,6239496.076.1169,73411,0008,7334,50023813,0002,7741,7691,100600
2023-06-27TSKE6.126.136.006.120.06257,2951,4836.046.12156,22813,9418,2245,90093530,0004,44514,277300
2023-06-26TSKE6.256.276.066.06-0.10333,6851,8626.066.13214,34821,42819,13712,70010,12231,24910,2008,7451,200700