01:35:21 EDT Fri 29 Mar 2024
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
2024-03-28TKEG.UN14.8115.0114.8014.86-0.1823,84310614.8015.0411,9216,7007003001009012,714
2024-03-27TKEG.UN15.0215.0414.7115.040.2913,9859514.8215.044,7002003,8154283,5031,246
2024-03-26TKEG.UN14.8415.0414.6614.7522,10711214.7515.0512,1081,4003,8003001929001,7011,437
2024-03-25TKEG.UN15.0115.0214.7514.75-0.2318,9096314.5114.8415,1103004001881012,641
2024-03-22TKEG.UN15.0515.1114.9814.98-0.1217,2857614.9815.109,0634002,7002042003014,283
2024-03-21TKEG.UN14.8715.1614.8715.10-0.0119,2729515.0515.169,6916002,1023672,1004,124
2024-03-20TKEG.UN15.0215.1315.0015.10-0.056,5464515.0815.134,013900196802515
2024-03-19TKEG.UN15.1215.2515.0815.15-0.0617,8039915.0615.2511,5664001,6002002066003012,556
2024-03-18TKEG.UN15.2915.3515.1615.160.026,6176515.1515.233,6431,0001001751,001343
2024-03-15TKEG.UN15.0315.3115.0315.250.0127,41413615.1015.2510,9472,2005,6031004135004,2033,142
2024-03-14TKEG.UN15.2415.2415.1215.240.0815,9986215.0515.238,9261003,5001251002,1011,023
2024-03-13TKEG.UN15.0515.2315.0515.160.0210,5776815.1015.236,122700900600616011,249
2024-03-12TKEG.UN15.1715.1914.9815.14-0.0334,73013415.1415.1924,0257003,6001,1002104001,4012,721
2024-03-11TKEG.UN15.0315.1715.0315.170.077,5737115.1015.174,0011,520200353601637
2024-03-08TKEG.UN15.0215.1014.9215.100.0826,44412614.9515.1414,9693045,00232001,5014,066
2024-03-07TKEG.UN14.9415.0214.9015.020.1123,3698514.9515.0310,2432001,600901,9018,982
2024-03-06TKEG.UN14.9314.9314.8014.89-0.029,7886114.8514.943,7011001,000400263003013,710
2024-03-05TKEG.UN14.9014.9314.8214.83-0.055,7606514.8014.921,0501,9001001228021,641
2024-03-04TKEG.UN14.9314.9314.8214.880.0410,7687014.8214.903,1561005,1002583001,687
2024-03-01TKEG.UN14.7514.9314.7514.880.0211,0418514.8014.891,6502,4002001623001,7014,394
2024-02-29TKEG.UN14.8514.8814.7614.860.1113,0519314.7514.883,8372005006001841,7015,680
2024-02-28TKEG.UN14.5114.9314.5114.750.1031,08314614.7514.8516,6531,9005,7004006743005014,413
2024-02-27TKEG.UN14.6614.7314.5214.650.1017,4659814.5014.748,4451003,2001003164001,4023,171
2024-02-26TKEG.UN14.7414.7414.5414.54-0.0719,20510814.5514.609,6465,8041741008001,757
2024-02-23TKEG.UN14.5314.6814.5214.650.1414,5588714.5214.687,2022003,7002001561001,1011,771
2024-02-22TKEG.UN14.7314.7314.4114.530.0724,56911114.4614.5511,3005007,4003001222002,5031,899
2024-02-21TKEG.UN14.7414.7414.3514.46-0.0914,5439414.4114.605,2412005,1501002431,5011,896
2024-02-20TKEG.UN14.7514.7514.4114.54-0.2262,63614114.5414.6045,0841,4008,9001102004,8011,677
2024-02-16TKEG.UN14.5814.8414.5514.760.1629,58312014.7514.8411,8031,2177,0002001662005,6013,330
2024-02-15TKEG.UN14.7314.7314.4314.590.3326,24011214.5814.6411,0521,9004,4002003497006,2001,214
2024-02-14TKEG.UN14.5114.7214.2614.26-0.2233,33016114.2614.7517,5049003,9006001,1605005,1013,446
2024-02-13TKEG.UN14.9014.9014.3814.57-0.1424,79414714.4814.9112,8033003,5021003861002,3004,692
2024-02-12TKEG.UN14.5714.9014.5214.5820,26410814.5314.907,9641003,600200377003,1004,317
2024-02-09TKEG.UN14.6614.8814.5214.58-0.0319,55511014.5614.708,3361,6002,7005002001002,7023,087
2024-02-08TKEG.UN14.8114.8914.5514.57-0.1614,0658014.5514.905,6895,2005001006001,829
2024-02-07TKEG.UN14.7514.7514.5614.73-0.058,6137314.6014.733,3733001,200100961007012,303100
2024-02-06TKEG.UN14.5214.9014.5214.780.1611,8578814.7514.846,4391,700842,0021,513
2024-02-05TKEG.UN14.8014.8014.5314.62-0.1718,85811614.6214.7111,3063001,2005073002,8012,084
2024-02-02TKEG.UN14.6214.8514.6214.79-0.068,5888014.7514.802,8532,3001002297002,192
2024-02-01TKEG.UN14.8514.8514.7514.850.055,6957314.8014.853,545100400200165100302719100
2024-01-31TKEG.UN14.8314.8514.5114.80-0.0530,40716914.8014.8511,9454007,9008003141003,9024,655200
2024-01-30TKEG.UN14.9014.9014.7614.79-0.1010,9078014.7914.905,1011001,6002001091,8011,926
2024-01-29TKEG.UN14.6614.9414.6014.890.1416,80313214.7014.927,3463002,6001812,3003,529
2024-01-26TKEG.UN14.8014.8014.6514.750.055,4685314.7014.852,6701,50025200403590
2024-01-25TKEG.UN14.8114.9014.5514.70-0.0522,46411514.6214.8010,4711005,3002001721,2014,542100
2024-01-24TKEG.UN14.7714.7814.5214.71-0.1528,51315914.6314.7711,5652017,8007003005003,6013,644100
2024-01-23TKEG.UN14.6514.9014.5314.900.2524,18214714.6914.9014,6181,6001,800600581001,9023,380
2024-01-22TKEG.UN14.4514.7914.1814.650.1830,54216614.6514.7511,2102009,3006001193004,5024,090
2024-01-19TKEG.UN14.3914.5114.3114.470.2117,06410514.2914.5512,7862011,6003001902031,499
2024-01-18TKEG.UN14.4114.4113.7414.29-0.1327,73612514.1514.3014,7052008,907300751001,1032,150
2024-01-17TKEG.UN14.5714.7214.2414.42-0.2219,6119114.3414.429,5014006,600871,2011,569
2024-01-16TKEG.UN14.8914.8914.5214.64-0.0622,22113314.5714.7510,3048003,6002984,4002,747
2024-01-15TKEG.UN14.4514.7014.4514.700.2518,0409614.5514.7210,7701,0001,0001421,1022,991100
2024-01-12TKEG.UN14.1614.4514.0414.350.1317,84010814.3414.446,7095005,600100602,7001,886
2024-01-11TKEG.UN14.2514.2514.0514.220.028,5727414.1314.231,4009002,8003001991,2001,466100
2024-01-10TKEG.UN14.1914.2014.0814.200.049,0847614.1514.206,1042001,200100107100501570
2024-01-09TKEG.UN14.1414.2013.9014.180.0513,36411014.0514.194,3431,1003,650200571,4012,243
2024-01-08TKEG.UN14.1414.2314.0514.160.0812,33410114.1414.206,3224001,7002003441,2001,558
2024-01-05TKEG.UN14.0214.1214.0214.120.2717,10910014.0814.126,5512,5004,9003571,000803870
2024-01-04TKEG.UN14.2314.2313.8513.85-0.1518,48611613.8514.075,3873006,6002463002,5002,826100
2024-01-03TKEG.UN14.2814.2813.7414.00-0.1016,62610613.9714.004,3005006,2001,0303,5011,003
2024-01-02TKEG.UN13.7214.2013.7214.120.1930,61819913.9514.1514,8852,1006,0003004011002,6013,582300
2023-12-29TKEG.UN13.7614.0013.6313.930.1914,50510713.9213.968,0425001,3002692001,4022,319