C.T.I. TRAFFIC INDUSTRIES CO. L (2230.TWO) Stock Historical Prices & Data

Canada markets open in 7 minutes S&P/TSX18,135.90 +93.90(+0.52%) S&P 5003,886.83 +15.09(+0.39%) DOW31,148.24 +92.34(+0.30%) Taipei Exchange…

Canada markets open in 7 minutes

Taipei Exchange – Taipei Exchange Delayed Price. Currency in TWD

14.25+0.25 (+1.79%)

At close: 1:30PM CST

Date Open High Low Close* Adj Close** Volume
Feb. 05, 2021 14.10 14.55 14.05 14.25 14.25 36,000
Feb. 04, 2021 13.95 14.00 13.85 14.00 14.00 36,000
Feb. 03, 2021 14.10 14.10 13.90 14.10 14.10 105,000
Feb. 02, 2021 14.00 14.15 13.95 14.10 14.10 11,000
Feb. 01, 2021 13.80 14.00 13.80 13.85 13.85 58,000
Jan. 29, 2021 14.35 14.35 14.05 14.05 14.05 40,000
Jan. 28, 2021 14.50 14.50 14.05 14.35 14.35 26,000
Jan. 27, 2021 13.90 14.50 13.75 14.50 14.50 158,000
Jan. 26, 2021 13.95 14.00 13.85 14.00 14.00 18,000
Jan. 25, 2021 14.00 14.15 13.85 14.00 14.00 61,000
Jan. 22, 2021 13.95 14.25 13.70 13.95 13.95 24,000
Jan. 21, 2021 14.20 14.30 13.95 13.95 13.95 25,000
Jan. 20, 2021 13.80 14.10 13.80 14.10 14.10 42,000
Jan. 19, 2021 14.00 14.10 13.80 13.80 13.80 44,000
Jan. 18, 2021 14.30 14.30 13.90 13.95 13.95 55,000
Jan. 15, 2021 14.50 14.50 13.95 14.40 14.40 74,000
Jan. 14, 2021 14.15 14.60 14.00 14.45 14.45 230,000
Jan. 13, 2021 13.95 14.20 13.75 14.20 14.20 134,000
Jan. 12, 2021 13.80 14.10 13.75 14.00 14.00 55,000
Jan. 11, 2021 14.40 14.40 14.15 14.15 14.15 39,000
Jan. 08, 2021 14.05 14.15 13.60 14.15 14.15 123,000
Jan. 07, 2021 13.55 13.85 13.45 13.85 13.85 62,000
Jan. 06, 2021 13.75 13.75 13.40 13.45 13.45 159,000
Jan. 05, 2021 14.30 14.55 13.55 13.70 13.70 245,000
Jan. 04, 2021 14.55 14.55 14.25 14.50 14.50 90,000
Dec. 31, 2020 14.45 14.55 14.20 14.55 14.55 80,000
Dec. 30, 2020 14.35 14.45 14.20 14.45 14.45 66,000
Dec. 29, 2020 14.40 14.60 14.25 14.30 14.30 97,000
Dec. 28, 2020 14.45 14.45 14.35 14.40 14.40 23,000
Dec. 25, 2020 14.55 14.55 14.20 14.45 14.45 125,000
Dec. 24, 2020 14.40 14.55 13.90 14.55 14.55 285,000
Dec. 23, 2020 13.30 14.40 13.30 14.40 14.40 656,000
Dec. 22, 2020 13.55 13.70 13.45 13.50 13.50 55,000
Dec. 21, 2020 13.60 13.80 13.55 13.55 13.55 77,000
Dec. 18, 2020 13.95 13.95 13.60 13.70 13.70 51,000
Dec. 17, 2020 13.90 13.95 13.50 13.70 13.70 178,000
Dec. 16, 2020 14.40 14.40 13.95 14.00 14.00 156,000
Dec. 15, 2020 14.55 14.70 14.35 14.35 14.35 46,000
Dec. 14, 2020 14.40 14.70 14.40 14.55 14.55 88,000
Dec. 11, 2020 14.40 14.50 13.95 14.35 14.35 122,000
Dec. 10, 2020 13.60 14.40 13.35 14.40 14.40 214,000
Dec. 09, 2020 14.00 14.00 13.60 13.70 13.70 78,000
Dec. 08, 2020 13.45 14.00 13.40 14.00 14.00 61,000
Dec. 07, 2020 13.70 13.70 13.25 13.50 13.50 33,000
Dec. 04, 2020 13.65 13.75 13.50 13.65 13.65 31,000
Dec. 03, 2020 13.90 13.90 13.60 13.65 13.65 68,000
Dec. 02, 2020 13.90 13.90 13.60 13.75 13.75 131,000
Dec. 01, 2020 13.95 13.95 13.70 13.90 13.90 77,000
Nov. 30, 2020 14.35 14.35 13.85 13.95 13.95 144,000
Nov. 27, 2020 14.60 14.75 14.30 14.35 14.35 79,000
Nov. 26, 2020 13.85 14.40 13.80 14.40 14.40 108,000
Nov. 25, 2020 13.85 14.00 13.70 13.85 13.85 53,000
Nov. 24, 2020 14.45 14.45 13.85 13.85 13.85 271,000
Nov. 23, 2020 15.00 15.00 14.45 14.45 14.45 52,000
Nov. 20, 2020 14.45 14.85 14.20 14.85 14.85 138,000
Nov. 19, 2020 14.80 15.10 14.45 14.45 14.45 167,000
Nov. 18, 2020 14.50 15.75 14.50 14.80 14.80 537,000
Nov. 17, 2020 14.70 14.70 14.20 14.40 14.40 37,000
Nov. 16, 2020 14.45 14.70 14.40 14.70 14.70 18,000
Nov. 13, 2020 14.55 14.70 14.00 14.65 14.65 54,000
Nov. 12, 2020 15.05 15.05 14.60 14.75 14.75 51,000
Nov. 11, 2020 14.85 14.95 14.55 14.95 14.95 58,000
Nov. 10, 2020 14.80 15.10 14.40 14.85 14.85 77,000
Nov. 09, 2020 14.60 14.85 14.55 14.80 14.80 48,000
Nov. 06, 2020 14.60 14.65 14.30 14.60 14.60 121,000
Nov. 05, 2020 14.05 14.70 13.85 14.35 14.35 904,000
Nov. 04, 2020 14.05 14.50 13.80 13.80 13.80 316,000
Nov. 03, 2020 13.75 14.00 13.60 14.00 14.00 473,000
Nov. 02, 2020 13.60 13.70 13.50 13.60 13.60 220,000
Oct. 30, 2020 14.00 14.00 13.50 13.50 13.50 434,000
Oct. 29, 2020 13.60 13.95 13.50 13.95 13.95 402,000
Oct. 28, 2020 14.30 14.45 13.90 14.00 14.00 281,000
Oct. 27, 2020 14.35 14.70 14.20 14.25 14.25 109,000
Oct. 26, 2020 15.05 15.05 14.20 14.35 14.35 638,000
Oct. 23, 2020 15.50 15.50 15.05 15.05 15.05 91,000
Oct. 22, 2020 15.80 15.80 15.15 15.25 15.25 170,000
Oct. 21, 2020 15.20 15.90 15.20 15.80 15.80 247,000
Oct. 20, 2020 16.40 16.40 15.05 15.20 15.20 643,000
Oct. 19, 2020 14.90 16.30 14.90 16.30 16.30 746,000
Oct. 16, 2020 14.85 15.35 14.80 14.85 14.85 202,000
Oct. 15, 2020 15.20 15.20 14.50 14.70 14.70 203,000
Oct. 14, 2020 15.20 15.65 15.00 15.10 15.10 159,000
Oct. 13, 2020 15.30 15.30 14.70 15.00 15.00 132,000
Oct. 12, 2020 15.60 15.60 14.60 15.30 15.30 466,000
Oct. 08, 2020 15.15 15.45 14.65 15.45 15.45 327,000
Oct. 07, 2020 16.25 16.25 14.90 15.15 15.15 834,000
Oct. 06, 2020 16.80 17.05 16.45 16.45 16.45 390,000
Oct. 05, 2020 16.90 17.05 16.20 16.80 16.80 461,000
Sep. 30, 2020 17.05 17.40 16.15 16.60 16.60 2,019,000
Sep. 29, 2020 16.50 17.10 16.10 17.10 17.10 2,791,000
Sep. 28, 2020 14.30 15.55 14.30 15.55 15.55 507,000
Sep. 25, 2020 14.65 15.65 13.90 14.15 14.15 1,481,000
Sep. 24, 2020 14.85 14.85 14.35 14.85 14.85 1,993,000
Sep. 23, 2020 13.50 13.50 13.50 13.50 13.50 436,000
Sep. 22, 2020 12.40 12.65 12.25 12.30 12.30 55,000
Sep. 21, 2020 12.50 12.50 12.30 12.50 12.50 193,000
Sep. 18, 2020 12.45 12.65 12.10 12.40 12.40 112,000
Sep. 17, 2020 12.45 12.45 12.10 12.40 12.40 55,000
Sep. 16, 2020 12.00 12.50 11.95 12.35 12.35 195,000
Sep. 15, 2020 12.15 12.25 11.95 11.95 11.95 83,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data…