CHAR Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.305	0.305	0.300	0.300	0.300	28,500
2024-08-23	0.300	0.300	0.300	0.300	0.300	0
2024-08-22	0.305	0.305	0.300	0.300	0.300	13,500
2024-08-21	0.300	0.300	0.300	0.300	0.300	500
2024-08-20	0.305	0.305	0.300	0.300	0.300	16,000
2024-08-19	0.305	0.305	0.305	0.305	0.305	67,234
2024-08-16	0.330	0.330	0.330	0.330	0.330	12,000
2024-08-15	0.305	0.305	0.305	0.305	0.305	7,200
2024-08-14	0.315	0.320	0.315	0.320	0.320	16,705
2024-08-13	0.310	0.325	0.290	0.325	0.325	79,251
2024-08-12	0.305	0.320	0.305	0.320	0.320	15,500
2024-08-09	0.335	0.335	0.305	0.305	0.305	54,550
2024-08-08	0.310	0.310	0.310	0.310	0.310	0
2024-08-07	0.310	0.310	0.310	0.310	0.310	0
2024-08-06	0.305	0.335	0.305	0.310	0.310	22,000
2024-08-02	0.315	0.315	0.305	0.305	0.305	2,505
2024-08-01	0.325	0.325	0.315	0.315	0.315	61,000
2024-07-31	0.330	0.330	0.325	0.325	0.325	8,500
2024-07-30	0.325	0.330	0.325	0.330	0.330	22,000
2024-07-29	0.340	0.340	0.340	0.340	0.340	5,000
2024-07-26	0.325	0.330	0.325	0.330	0.330	43,970
2024-07-25	0.320	0.320	0.320	0.320	0.320	1,000
2024-07-24	0.340	0.340	0.330	0.330	0.330	5,500
2024-07-23	0.330	0.330	0.330	0.330	0.330	3,500
2024-07-22	0.320	0.320	0.320	0.320	0.320	9,000
2024-07-19	0.330	0.330	0.330	0.330	0.330	1,280
2024-07-18	0.325	0.330	0.325	0.330	0.330	2,500
2024-07-17	0.330	0.330	0.330	0.330	0.330	2,000
2024-07-16	0.320	0.320	0.320	0.320	0.320	1,500
2024-07-15	0.310	0.310	0.310	0.310	0.310	8,601
2024-07-12	0.310	0.310	0.310	0.310	0.310	1,435
2024-07-11	0.325	0.325	0.300	0.310	0.310	18,000
2024-07-10	0.335	0.335	0.335	0.335	0.335	1,000
2024-07-09	0.330	0.340	0.330	0.340	0.340	14,500
2024-07-08	0.330	0.330	0.330	0.330	0.330	20,574
2024-07-05	0.335	0.335	0.335	0.335	0.335	0
2024-07-04	0.350	0.350	0.335	0.335	0.335	15,500
2024-07-03	0.360	0.360	0.340	0.340	0.340	25,200
2024-07-02	0.345	0.345	0.330	0.330	0.330	28,100
2024-06-28	0.345	0.345	0.345	0.345	0.345	13,000
2024-06-27	0.350	0.350	0.345	0.345	0.345	14,500
2024-06-26	0.350	0.350	0.350	0.350	0.350	0
2024-06-25	0.370	0.370	0.350	0.350	0.350	9,200
2024-06-24	0.335	0.350	0.335	0.345	0.345	43,761
2024-06-21	0.340	0.360	0.335	0.360	0.360	19,900
2024-06-20	0.340	0.360	0.340	0.360	0.360	1,245
2024-06-19	0.340	0.360	0.340	0.340	0.340	66,930
2024-06-18	0.340	0.350	0.340	0.350	0.350	16,600
2024-06-17	0.330	0.330	0.330	0.330	0.330	0
2024-06-14	0.355	0.355	0.330	0.330	0.330	59,800
2024-06-13	0.375	0.375	0.375	0.375	0.375	0
2024-06-12	0.360	0.375	0.360	0.375	0.375	30,528
2024-06-11	0.355	0.365	0.340	0.365	0.365	39,500
2024-06-10	0.370	0.380	0.355	0.360	0.360	52,803
2024-06-07	0.390	0.390	0.390	0.390	0.390	1,000
2024-06-06	0.370	0.390	0.370	0.385	0.385	239,620
2024-06-05	0.360	0.380	0.360	0.380	0.380	20,690
2024-06-04	0.350	0.390	0.350	0.390	0.390	124,070
2024-06-03	0.360	0.360	0.360	0.360	0.360	2,000
2024-05-31	0.390	0.390	0.390	0.390	0.390	3,800

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.