Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Ltd (OP: CTPCF )

0.8767 UNCHANGED
Last Price Updated: 12:49 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2009 1.350 1.350 1.350 0 -0.10(-6.90%)
Jan 07, 2009 1.440 1.450 1.440 1.450 2,000 +0.08(+5.84%)
Jan 06, 2009 1.370 1.370 1.370 1.370 1,334 +0.37(+37.00%)
Dec 31, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 30, 2008 1.000 1.000 1.000 1.000 1,000 -0.01(-0.99%)
Dec 29, 2008 1.020 1.020 1.010 1.010 2,000 +0.06(+6.32%)
Dec 23, 2008 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 22, 2008 1.050 1.050 1.050 1.050 0 -0.03(-2.78%)
Dec 19, 2008 1.040 1.080 1.040 1.080 2,000 +0.16(+17.39%)
Dec 18, 2008 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 17, 2008 0.9200 0.9200 0.9200 0.9200 9,000 +0.06(+6.36%)
Dec 16, 2008 0.8500 0.8650 0.8500 0.8650 18,900 +0.06(+7.45%)
Dec 15, 2008 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Dec 12, 2008 0.8050 0.8050 0.8050 0.8050 1,000 +0.02(+2.55%)
Dec 10, 2008 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Dec 09, 2008 0.7850 0.7850 0.7850 0.7850 500 -0.02(-1.88%)
Dec 08, 2008 0.8000 0.8000 0.8000 0.8000 10,000 +0.12(+17.65%)
Dec 05, 2008 0.7000 0.7000 0.6800 0.6800 53,000 +0.00(+0.00%)
Dec 04, 2008 0.6900 0.6900 0.6800 0.6800 26,500 -0.06(-8.11%)
Nov 26, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Nov 25, 2008 0.6350 0.7400 0.6350 0.7400 20,200 +0.01(+1.37%)
Nov 21, 2008 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 20, 2008 0.7200 0.7300 0.7200 0.7300 9,000 -0.03(-3.95%)
Nov 19, 2008 0.7600 0.7600 0.7600 0.7600 750 -0.03(-3.18%)
Nov 18, 2008 0.7850 0.7850 0.7850 0.7850 2,000 -0.03(-3.09%)
Nov 14, 2008 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 13, 2008 0.8200 0.8200 0.8100 0.8100 3,000 -0.04(-4.71%)
Nov 03, 2008 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 31, 2008 0.8500 0.8500 0.8500 0.8500 2,000 +0.15(+21.43%)
Oct 30, 2008 0.7000 0.7000 0.7000 0.7000 4,300 +0.10(+16.67%)
Oct 29, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2008 0.6000 0.6000 0.6000 0.6000 10,000 +0.15(+33.33%)
Oct 27, 2008 0.5350 0.5350 0.4500 0.4500 9,500 -0.15(-25.00%)
Oct 24, 2008 0.6000 0.6000 0.6000 0.6000 100 -0.05(-7.69%)
Oct 23, 2008 0.6500 0.6500 0.6000 0.6500 24,153 +0.05(+8.33%)
Oct 22, 2008 0.6000 0.6000 0.6000 0.6000 2,000 -0.30(-33.33%)
Oct 21, 2008 0.9000 0.9000 0.9000 0.9000 1,375 -1.10(-55.00%)
Oct 16, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 15, 2008 2.000 2.000 2.000 2.000 2,000 -0.05(-2.44%)
Oct 14, 2008 1.950 2.350 2.050 2.050 635 +0.10(+5.13%)
Oct 13, 2008 1.950 1.950 1.950 1.950 2,187 -0.10(-4.88%)
Oct 09, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 08, 2008 2.050 2.100 2.050 2.050 4,168 -0.65(-24.07%)
Oct 06, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 03, 2008 2.700 2.700 2.700 2.700 4,100 -0.15(-5.26%)
Oct 02, 2008 2.850 2.850 2.850 2.850 2,870 -0.15(-5.00%)
Oct 01, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 30, 2008 3.000 3.000 3.000 3.000 800 -0.05(-1.64%)
Sep 29, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 26, 2008 3.050 3.050 3.050 3.050 500 +0.35(+12.96%)
Sep 16, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 15, 2008 2.700 2.700 2.700 2.700 250 -0.55(-16.92%)
Sep 09, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 08, 2008 3.250 3.250 3.250 3.250 650 -0.10(-2.99%)
Aug 25, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 22, 2008 3.350 3.350 3.350 0 -0.15(-4.29%)
Aug 13, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 12, 2008 3.450 3.500 3.500 3.500 300 +0.05(+1.45%)
Aug 11, 2008 3.450 3.450 3.450 3.450 500 -0.35(-9.21%)
Aug 08, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 07, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 06, 2008 3.800 3.800 3.800 3.800 1,000 -0.05(-1.30%)
Aug 05, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 04, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 01, 2008 3.850 3.850 3.850 3.850 1,000 +0.10(+2.67%)
Jul 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 30, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 29, 2008 3.750 3.750 3.750 3.750 1,000 -0.05(-1.32%)
Jul 28, 2008 3.800 3.800 3.800 3.800 27,000 -0.05(-1.30%)
Jul 25, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 24, 2008 3.850 3.850 3.850 3.850 1,200 -0.27(-6.55%)
Jul 23, 2008 4.120 4.120 3.950 4.120 1,150 +0.42(+11.35%)
Jul 22, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 21, 2008 3.450 3.700 3.700 3.700 500 +0.25(+7.25%)
Jul 18, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 17, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 16, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 15, 2008 3.450 3.450 3.450 3.450 1,558 -0.20(-5.48%)
Jul 14, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 11, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 10, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 09, 2008 3.650 3.650 3.650 3.650 3,000 +0.02(+0.55%)
Jul 08, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jul 07, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jul 04, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jul 03, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jul 02, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jul 01, 2008 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jun 30, 2008 3.630 3.630 3.630 3.630 1,000 +0.08(+2.25%)
Jun 27, 2008 3.550 3.550 3.550 3.550 1,000 -0.40(-10.13%)
Jun 26, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 25, 2008 3.950 3.950 3.950 3.950 14,000 +0.00(+0.00%)
Jun 24, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 23, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 20, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 19, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 18, 2008 3.950 3.950 3.950 3.950 6,450 +0.00(+0.00%)
Jun 17, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 16, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 13, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 12, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 11, 2008 3.950 3.950 3.950 3.950 1,000 +0.00(+0.00%)
Jun 10, 2008 3.950 3.950 3.950 3.950 1,000 -0.25(-5.95%)
Jun 09, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 06, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 05, 2008 4.200 4.200 4.150 4.200 2,000 -0.04(-0.94%)
Jun 04, 2008 4.240 4.240 4.240 4.240 2,000 -0.06(-1.40%)
Jun 03, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 02, 2008 4.300 4.300 4.300 4.300 1,000 +0.05(+1.18%)
May 30, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 29, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 28, 2008 4.250 4.250 4.250 4.250 1,277 -0.35(-7.61%)
May 27, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 26, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 23, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 22, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 21, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 20, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 19, 2008 4.600 4.600 4.400 4.600 1,225 +0.00(+0.00%)
May 16, 2008 4.600 4.600 4.600 4.600 100 +0.02(+0.44%)
May 15, 2008 4.580 4.580 4.580 4.580 21,600 -0.32(-6.53%)
May 14, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 13, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 12, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 08, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 07, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 06, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 05, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 02, 2008 4.600 4.900 4.900 4.900 200 +0.30(+6.52%)
May 01, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 30, 2008 4.600 4.600 4.600 4.600 400 -0.15(-3.16%)
Apr 29, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 25, 2008 4.750 4.750 4.750 4.750 14,000 +0.00(+0.00%)
Apr 24, 2008 4.750 4.750 4.750 4.750 1,000 +0.35(+7.95%)
Apr 23, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 22, 2008 4.400 4.400 4.400 4.400 200 +0.28(+6.80%)
Apr 21, 2008 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Apr 18, 2008 4.120 4.120 4.120 4.120 1,000 +0.07(+1.73%)
Apr 17, 2008 4.050 4.050 4.050 4.050 4,940 +0.00(+0.00%)
Apr 16, 2008 4.050 4.050 4.050 4.050 1,590 -0.30(-6.90%)
Apr 15, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 14, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 11, 2008 4.320 4.350 4.350 4.350 1,668 +0.03(+0.69%)
Apr 10, 2008 4.320 4.320 4.320 4.320 191 -0.08(-1.82%)
Apr 09, 2008 4.400 4.400 4.400 4.400 320 +0.00(+0.00%)
Apr 08, 2008 4.350 4.400 4.400 4.400 425 +0.05(+1.15%)
Apr 07, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 04, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 03, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 02, 2008 4.400 4.350 4.200 4.350 5,500 -0.05(-1.14%)
Apr 01, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 31, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 28, 2008 4.250 4.400 4.400 4.400 200 +0.15(+3.53%)
Mar 27, 2008 4.200 4.250 4.250 4.250 24,000 +0.05(+1.19%)
Mar 26, 2008 4.200 4.200 4.200 4.200 0 -0.10(-2.33%)
Mar 25, 2008 0.2000 4.300 4.300 4.300 300 +0.00(+0.00%)
Mar 24, 2008 4.950 4.300 4.300 4.300 9,200 -0.65(-13.13%)
Mar 21, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 20, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 19, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 18, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 17, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 14, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 13, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 12, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 11, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 10, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 07, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 06, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 05, 2008 5.600 4.950 4.900 4.950 30,500 -0.65(-11.61%)
Mar 04, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 03, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 29, 2008 5.450 5.600 5.600 5.600 1,000 +0.15(+2.75%)
Feb 28, 2008 5.450 5.450 5.450 5.450 1,000 +0.10(+1.87%)
Feb 27, 2008 5.350 5.350 5.350 5.350 2,000 +0.08(+1.52%)
Feb 26, 2008 5.270 5.300 5.270 5.270 3,000 +0.07(+1.35%)
Feb 25, 2008 5.200 5.200 5.200 5.200 100 +0.05(+0.97%)
Feb 22, 2008 5.180 5.150 5.150 5.150 100 -0.03(-0.58%)
Feb 21, 2008 5.250 5.180 5.180 5.180 3,000 -0.07(-1.33%)
Feb 20, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 19, 2008 4.800 5.250 5.250 5.250 500 +0.45(+9.38%)
Feb 18, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 15, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 14, 2008 4.800 4.800 4.800 4.800 2,830 +0.00(+0.00%)
Feb 13, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 12, 2008 4.800 4.800 4.800 4.800 250 -0.25(-4.95%)
Feb 11, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 08, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 07, 2008 5.000 5.050 5.050 5.050 900 +0.05(+1.00%)
Feb 06, 2008 5.000 5.000 5.000 5.000 3,000 -0.25(-4.76%)
Feb 05, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 04, 2008 4.850 5.250 5.250 5.250 2,000 +0.40(+8.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.