K.TOK.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $51.50 | $51.69 | $49.05 | $50.29 | 4.43M |
| 2/27/2026 | $50.66 | $50.90 | $50.02 | $50.42 | 9.82M |
| 2/26/2026 | $48.62 | $50.31 | $48.08 | $50.31 | 3.35M |
| 2/25/2026 | $49.90 | $49.95 | $49.04 | $49.30 | 3.02M |
| 2/24/2026 | $47.48 | $49.82 | $47.03 | $49.46 | 4.68M |
| 2/23/2026 | $46.77 | $48.70 | $46.51 | $48.68 | 5.76M |
| 2/20/2026 | $46.04 | $46.53 | $44.29 | $45.75 | 5.41M |
| 2/19/2026 | $46.80 | $46.97 | $45.52 | $45.82 | 3.60M |
| 2/18/2026 | $46.50 | $47.85 | $46.02 | $47.36 | 4.09M |
| 2/17/2026 | $45.35 | $46.06 | $44.29 | $45.76 | 3.41M |
| 2/13/2026 | $45.00 | $47.02 | $44.62 | $46.87 | 3.89M |
| 2/12/2026 | $46.98 | $47.24 | $44.05 | $44.08 | 3.08M |
| 2/11/2026 | $47.75 | $48.15 | $46.10 | $47.33 | 4.81M |
| 2/10/2026 | $45.95 | $46.58 | $45.61 | $46.50 | 2.71M |
| 2/9/2026 | $44.35 | $46.24 | $44.30 | $46.02 | 4.39M |
| 2/6/2026 | $43.98 | $44.87 | $43.71 | $43.81 | 5.86M |
| 2/5/2026 | $43.57 | $44.80 | $42.47 | $42.75 | 4.74M |
| 2/4/2026 | $46.60 | $46.62 | $43.06 | $45.10 | 6.26M |
| 2/3/2026 | $45.67 | $45.85 | $43.99 | $45.38 | 5.82M |
| 2/2/2026 | $42.28 | $44.47 | $42.19 | $43.16 | 5.97M |
| 1/30/2026 | $45.95 | $46.50 | $42.51 | $42.88 | 12.04M |
| 1/29/2026 | $52.15 | $52.31 | $48.16 | $49.32 | 10.31M |
| 1/28/2026 | $51.75 | $52.16 | $50.48 | $51.56 | 6.53M |
| 1/27/2026 | $52.01 | $52.59 | $50.07 | $51.41 | 4.91M |
| 1/26/2026 | $52.13 | $53.57 | $51.75 | $51.92 | 6.51M |
| 1/23/2026 | $50.81 | $51.49 | $50.13 | $50.92 | 4.40M |
| 1/22/2026 | $48.88 | $51.27 | $48.64 | $50.47 | 4.43M |
| 1/21/2026 | $51.78 | $51.96 | $48.64 | $48.84 | 6.02M |
| 1/20/2026 | $48.65 | $50.60 | $48.14 | $50.57 | 7.29M |
| 1/19/2026 | $47.80 | $48.40 | $47.33 | $48.29 | 1.96M |
| 1/16/2026 | $46.19 | $46.90 | $45.24 | $46.82 | 4.67M |
| 1/15/2026 | $46.00 | $46.67 | $45.41 | $46.19 | 2.80M |
| 1/14/2026 | $47.22 | $47.25 | $45.72 | $46.22 | 3.47M |
| 1/13/2026 | $46.29 | $47.07 | $46.00 | $46.30 | 4.19M |
| 1/12/2026 | $44.72 | $45.92 | $44.59 | $45.73 | 4.63M |
| 1/9/2026 | $43.29 | $43.97 | $42.93 | $43.45 | 3.87M |
| 1/8/2026 | $41.44 | $42.88 | $41.26 | $42.84 | 4.27M |
| 1/7/2026 | $40.82 | $42.39 | $39.92 | $42.34 | 5.97M |
| 1/6/2026 | $40.50 | $42.01 | $40.44 | $42.00 | 3.90M |
| 1/5/2026 | $39.47 | $41.42 | $39.37 | $40.11 | 4.02M |
| 1/2/2026 | $39.24 | $39.30 | $37.42 | $38.84 | 2.70M |
| 12/31/2025 | $38.87 | $39.33 | $38.45 | $38.66 | 2.24M |
| 12/30/2025 | $39.50 | $39.64 | $38.92 | $39.18 | 3.26M |
| 12/29/2025 | $38.68 | $39.27 | $37.71 | $38.62 | 5.57M |
| 12/24/2025 | $40.12 | $40.29 | $39.45 | $40.05 | 2.00M |
| 12/23/2025 | $40.60 | $40.84 | $39.84 | $40.36 | 4.67M |
| 12/22/2025 | $40.56 | $40.96 | $39.71 | $40.39 | 4.70M |
| 12/19/2025 | $38.73 | $39.79 | $38.60 | $39.42 | 9.69M |
| 12/18/2025 | $38.25 | $38.96 | $37.95 | $38.60 | 3.66M |
| 12/17/2025 | $38.98 | $38.98 | $37.83 | $38.55 | 3.63M |
| 12/16/2025 | $38.73 | $39.11 | $37.76 | $38.29 | 3.08M |
| 12/15/2025 | $39.14 | $39.49 | $38.42 | $38.82 | 2.90M |
| 12/12/2025 | $40.22 | $40.25 | $37.80 | $38.46 | 4.57M |
| 12/11/2025 | $37.63 | $39.89 | $37.45 | $39.33 | 3.61M |
| 12/10/2025 | $37.26 | $37.74 | $36.65 | $37.64 | 3.56M |
| 12/9/2025 | $36.90 | $37.45 | $36.43 | $37.32 | 3.78M |
| 12/8/2025 | $37.67 | $37.99 | $36.65 | $36.67 | 3.50M |
| 12/5/2025 | $38.32 | $38.93 | $37.43 | $37.73 | 2.79M |
| 12/4/2025 | $37.65 | $38.26 | $37.27 | $38.18 | 3.25M |
| 12/3/2025 | $38.53 | $38.97 | $37.75 | $37.87 | 3.84M |