01:16:54 EST Wed 07 Dec 2022
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
2022-12-06TSKE7.507.627.347.42-0.12252,7311,3147.377.45106,61436,50040,0588,80058527,6009,80011,817
2022-12-05TSKE7.777.787.397.54-0.29272,0581,5297.467.58111,95124,75749,0725,2001,20055,8009,10010,066100
2022-12-02TSKE7.507.947.477.830.12942,1332,3447.697.85195,84338,30068,00720,0002,070586,2272,00017,575100
2022-12-01TSKE7.507.8957.497.710.32846,3101,4567.637.74295,217300,20848,0002,600983119,0203,40069,024200200
2022-11-30TSKE7.027.436.817.390.45369,7811,6997.217.45197,44622,01936,6095,00014380,6004,30016,276
2022-11-29TSKE6.957.046.8356.94-0.01184,2951,3596.927.00102,23013,20014,5005,4005529,9006,60019,175100
2022-11-28TSKE7.307.336.856.95-0.45215,0511,4536.867.04130,99822,03010,6263,60018215,5006,40015,734
2022-11-25TSKE7.657.657.377.42-0.2693,1427717.407.4551,85814,1943,6004,3002308,1022,6006,572
2022-11-24TSKE7.577.727.567.680.1185,7783917.627.7060,4241,5008,0001,5004514,4005007,667
2022-11-23TSKE7.617.767.497.57-0.05185,0901,1107.547.6085,7017,00011,8005,8001,01222,4008,10027,938
2022-11-22TSKE7.387.8157.387.620.23267,8411,6877.607.74164,23617,70016,39470087521,9004,80033,879
2022-11-21TSKE7.397.407.267.39-0.01149,5111,0957.347.4088,8879,80010,6161,60014519,8006,8184,010100
2022-11-18TSKE7.367.427.187.400.03205,4141,2647.357.40140,31212,00019,9003,10081315,7006,1005,934
2022-11-17TSKE7.127.406.917.370.28230,3541,2377.307.39144,8753,90023,5009,0001,55414,29015,2006,610
2022-11-16TSKE7.107.187.017.090.01112,9867867.057.1559,6405,7004,7001,60022711,1002,70011,609
2022-11-15TSKE7.527.597.087.08-0.43145,8181,2187.077.1579,94112,51014,4374,20027717,4008,0356,004
2022-11-14TSKE7.617.677.327.51-0.09377,4431,7677.517.55221,92820,66014,55423,40035530,80013,99429,143100
2022-11-11TSKE7.517.647.357.600.07237,9021,6197.607.64151,44716,10217,1005,50019017,0609,48911,4781,300
2022-11-10TSKE7.047.806.907.530.87632,3893,4397.457.60310,10675,05946,71117,0001,00484,10016,66833,593100
2022-11-09TSKE6.896.896.626.66-0.15249,7821,3326.666.7583,28631,58124,5534,60081927,3307,70141,462
2022-11-08TSKE6.636.986.506.810.25299,2131,2706.806.85151,06216,0007,7719,40022518,20011,69463,764
2022-11-07TSKE6.556.5956.336.560.08111,9488726.466.5973,55111,4005,6001,400507,6004,0174,916
2022-11-04TSKE6.056.496.016.480.72314,0381,6796.406.50202,91823,46123,90013,70022523,80010,1034,029
2022-11-03TSKE5.955.975.755.76-0.18236,6401,5385.755.84154,80213,60013,7775,40061032,4008,1634,189100
2022-11-02TSKE6.476.595.895.94-0.38344,4681,7825.915.95246,58816,61630,8757,80017227,30110,7063,804
2022-11-01TSKE6.196.406.186.320.18121,5266706.306.3470,7205,9006,6322,2003420,9006,1006,925
2022-10-31TSKE6.246.256.116.14-0.05101,7986836.136.1967,2688,5003,2003,10013610,3004,8003,649
2022-10-28TSKE6.246.246.056.19-0.06115,7217796.166.2574,55110,2002,1002,7008,9002,6499,657
2022-10-27TSKE6.476.506.226.25-0.1863,9944626.226.4045,0204,5003,4711,9001962,7004,3001,818
2022-10-26TSKE6.176.586.176.430.26166,7901,0326.416.54113,02912,10013,4762,600217,0303,9003,206
2022-10-25TSKE6.146.306.006.170.0976,6885486.146.2551,7569,5003,4072003007,8002,0001,614
2022-10-24TSKE6.156.165.9056.08-0.0474,9355546.006.1152,4954,7003,1001,0001006,1003,2003,840
2022-10-21TSKE5.936.165.926.120.23163,3231,0486.096.20110,35010,6008,4914,20027518,3767,1862,159
2022-10-20TSKE5.836.225.825.89-0.01141,1329725.895.9977,7938,2009,1005,600313,2006,10010,425
2022-10-19TSKE5.895.905.735.90-0.06209,3021,2535.805.93127,55013,10020,4572,50091022,0009,2674,810100
2022-10-18TSKE5.786.015.775.960.19294,1841,2715.876.03129,88512,20031,80020040595,80012,0009,442
2022-10-17TSKE5.946.075.7455.77-0.13151,3989875.745.9492,98910,5004,76815,1001788,7006,9009,562
2022-10-14TSKE6.116.165.895.90-0.35132,0537575.865.9582,05510,40012,2303,9005509,9008,2103,049100
2022-10-13TSKE6.086.315.886.250.01124,3507616.116.2865,3968,70016,30011,4004163,20011,0765,709
2022-10-12TSKE6.046.256.036.240.14101,3386426.146.2552,5117,7007,70014,9004002,9007,6931,852
2022-10-11TSKE6.286.326.046.10-0.02148,7861,0236.076.1782,4819,40010,80020,3002129,40012,0502,374
2022-10-07TSKE6.556.556.126.12-0.38123,8998536.106.2077,9407,8007,8008,3002007,56511,1952,524
2022-10-06TSKE6.456.606.416.50222,4701,2166.476.54164,47511,40014,4166,9001,4017,90013,1151,464
2022-10-05TSKE6.546.546.316.50-0.10258,6581,5986.446.54181,00515,6006,30012,1001,15014,20020,8705,624700
2022-10-04TSKE6.656.796.556.600.01256,6631,2216.576.70138,9959,70021,46814,20030051,73110,4004,288300
2022-10-03TSKE6.626.686.506.590.13732,5321,4086.536.64186,03513,30044,50010,600236,20013,772184,60025,986
2022-09-30TSKE6.116.706.116.460.35254,7691,5286.456.50175,85113,40017,5038,70095314,7689,1908,914
2022-09-29TSKE5.906.155.706.110.16223,1361,4906.006.17156,1339,90011,96611,60051816,10013,3241,712
2022-09-28TSKE5.876.255.855.950.21662,3403,2605.866.06353,72034,60082,02220,2001,10086,14030,10635,595600
2022-09-27TSKE5.766.075.705.740.01588,7742,6835.705.75295,40632,90047,20029,10050111,63732,16725,2044,700
2022-09-26TSKE6.086.175.645.73-0.38784,8402,6575.735.83359,94132,70762,92753,8001,050188,50040,25839,849200
2022-09-23TSKE6.216.296.036.11-0.25284,6011,4376.056.13148,11216,30038,30020,9004,62414,00015,69414,1354,300
2022-09-22TSKE6.436.566.286.36-0.13138,7178496.356.4493,8488,1084,90210,6002206,7003,9777,567
2022-09-21TSKE6.536.646.176.490.10707,2173,2406.456.54366,29722,81061,50060,3002,720134,40434,1469,0053,400
2022-09-20TSKE6.456.456.196.39-0.19282,0191,1666.336.40124,0378,26528,46732,4001,62861,80016,4493,907300
2022-09-19TSKE6.196.616.026.58-0.101,064,2104,1176.526.60610,28341,100115,20041,9009,058148,64036,83137,7877,900
2022-09-16TSKE7.057.196.606.68-0.54458,8852,1846.606.68300,90224,80035,10027,6001,83049,2008,9207,640100
2022-09-15TSKE7.677.807.167.22-0.49590,6992,7817.197.35403,06827,60053,00536,60063532,40029,5904,797
2022-09-14TSKE7.197.747.187.710.52299,2421,6697.677.75196,81717,90034,30019,7001,10416,2708,8252,304
2022-09-13TSKE7.317.417.127.19-0.31354,1131,9577.157.25185,19923,20060,80018,7001,49934,81413,7027,100
2022-09-12TSKE7.027.506.887.500.75517,5271,9297.407.51205,52016,50052,30014,7001,12318,70014,256186,547
2022-09-09TSKE6.606.916.606.750.29487,4282,3496.706.81269,53951,90063,55021,4001,49123,80020,60025,207
2022-09-08TSKE6.346.986.296.460.23595,8332,4836.416.54261,16237,65677,80019,00090638,00018,48452,266100
2022-09-07TSKE6.106.356.066.230.23180,3561,1046.156.2592,95724,9007,10012,50023412,5849,8414,339