04:28:53 EDT Tue 03 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-07-30TINQ1.181.181.181.180.0350011.111.18500
2021-07-29TINQ1.151.151.151.1516,30061.101.1816,300
2021-07-28TINQ1.151.101.15
2021-07-27TINQ1.151.081.15
2021-07-26TINQ1.151.151.151.151,00021.071.151,000
2021-07-23TINQ1.151.091.15
2021-07-22TINQ1.151.081.15
2021-07-21TINQ1.151.181.071.1515,018111.131.1514,618400
2021-07-20TINQ1.131.151.131.150.0318,200101.091.1517,700500
2021-07-19TINQ1.121.071.13
2021-07-16TINQ1.071.121.071.120.0240,95061.071.2040,950
2021-07-15TINQ1.101.101.101.100.0290011.071.10900
2021-07-14TINQ1.081.081.081.08-0.0215121.051.10151
2021-07-13TINQ1.101.051.10
2021-07-12TINQ1.101.101.101.105,73071.051.103,6002,10030
2021-07-09TINQ1.101.051.10
2021-07-08TINQ1.101.001.10
2021-07-07TINQ1.101.101.101.100.1080021.101.17800
2021-07-06TINQ1.001.001.10
2021-07-05TINQ1.001.001.10
2021-07-02TINQ1.001.001.001.00-0.051,23031.001.101,20030
2021-06-30TINQ1.051.001.10
2021-06-29TINQ1.050.901.01
2021-06-28TINQ1.050.851.10
2021-06-25TINQ1.050.851.10
2021-06-24TINQ1.050.851.10
2021-06-23TINQ1.050.901.10
2021-06-22TINQ1.050.951.10
2021-06-21TINQ1.050.921.10
2021-06-18TINQ0.901.050.901.050.058,48070.911.108,480
2021-06-17TINQ1.000.901.10
2021-06-16TINQ1.000.951.10
2021-06-15TINQ1.000.901.10
2021-06-14TINQ1.000.851.10
2021-06-11TINQ1.000.901.00
2021-06-10TINQ0.991.000.991.000.1015,00030.901.0015,000
2021-06-09TINQ0.900.900.99
2021-06-08TINQ0.900.870.99
2021-06-07TINQ0.900.601.00
2021-06-04TINQ0.900.601.00
2021-06-03TINQ0.900.901.00
2021-06-02TINQ0.900.601.17
2021-06-01TINQ0.900.601.17
2021-05-31TINQ0.900.601.17
2021-05-28TINQ0.900.601.17
2021-05-27TINQ0.900.801.17
2021-05-26TINQ0.900.711.17
2021-05-25TINQ0.900.711.17
2021-05-21TINQ0.900.701.17
2021-05-20TINQ0.901.17
2021-05-19TINQ0.900.651.17
2021-05-18TINQ0.900.651.17
2021-05-17TINQ0.900.651.17
2021-05-14TINQ0.900.651.17
2021-05-13TINQ0.900.900.900.900.106,51230.651.176,50012
2021-05-12TINQ0.800.90
2021-05-11TINQ0.800.90
2021-05-10TINQ0.800.90
2021-05-07TINQ0.800.90
2021-05-06TINQ1220.9012
2021-05-05TINQ38010.90380
2021-05-04TINQ0.800.90