CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.390	0.390	0.390	0.390	0.390	51,650
2024-05-29	0.380	0.390	0.380	0.390	0.390	67,367
2024-05-28	0.335	0.370	0.335	0.370	0.370	19,490
2024-05-27	0.350	0.350	0.350	0.350	0.350	0
2024-05-24	0.350	0.350	0.350	0.350	0.350	0
2024-05-23	0.335	0.350	0.335	0.350	0.350	8,000
2024-05-22	0.370	0.370	0.330	0.335	0.335	61,401
2024-05-21	0.350	0.350	0.350	0.350	0.350	43,077
2024-05-17	0.380	0.400	0.350	0.350	0.350	40,000
2024-05-16	0.365	0.365	0.365	0.365	0.365	3,000
2024-05-15	0.365	0.365	0.365	0.365	0.365	0
2024-05-14	0.365	0.365	0.365	0.365	0.365	16,500
2024-05-13	0.360	0.370	0.360	0.365	0.365	49,000
2024-05-10	0.380	0.380	0.360	0.360	0.360	16,600
2024-05-09	0.370	0.370	0.360	0.360	0.360	15,500
2024-05-08	0.370	0.370	0.370	0.370	0.370	43,000
2024-05-07	0.370	0.370	0.370	0.370	0.370	0
2024-05-06	0.385	0.385	0.370	0.370	0.370	17,102
2024-05-03	0.370	0.370	0.370	0.370	0.370	0
2024-05-02	0.370	0.370	0.370	0.370	0.370	3,000
2024-05-01	0.395	0.395	0.370	0.370	0.370	5,500
2024-04-30	0.370	0.370	0.370	0.370	0.370	112,500
2024-04-29	0.400	0.400	0.400	0.400	0.400	0
2024-04-26	0.390	0.400	0.390	0.400	0.400	50,500
2024-04-25	0.400	0.400	0.400	0.400	0.400	0
2024-04-24	0.400	0.400	0.400	0.400	0.400	28,000
2024-04-23	0.390	0.410	0.390	0.400	0.400	45,500
2024-04-22	0.385	0.390	0.380	0.380	0.380	29,750
2024-04-19	0.395	0.395	0.395	0.395	0.395	30,000
2024-04-18	0.390	0.400	0.390	0.400	0.400	35,000
2024-04-17	0.400	0.400	0.400	0.400	0.400	0
2024-04-16	0.400	0.400	0.400	0.400	0.400	600
2024-04-15	0.425	0.430	0.390	0.390	0.390	24,510
2024-04-12	0.400	0.400	0.380	0.385	0.385	25,000
2024-04-11	0.400	0.400	0.400	0.400	0.400	2,500
2024-04-10	0.400	0.400	0.380	0.400	0.400	64,550
2024-04-09	0.405	0.405	0.405	0.405	0.405	10,500
2024-04-08	0.420	0.420	0.400	0.400	0.400	44,200
2024-04-05	0.405	0.410	0.405	0.410	0.410	13,330
2024-04-04	0.440	0.450	0.440	0.450	0.450	15,000
2024-04-03	0.420	0.440	0.420	0.440	0.440	46,397
2024-04-02	0.435	0.435	0.435	0.435	0.435	0
2024-04-01	0.435	0.435	0.435	0.435	0.435	0
2024-03-28	0.400	0.440	0.400	0.435	0.435	23,900
2024-03-27	0.420	0.420	0.410	0.410	0.410	179,000
2024-03-26	0.420	0.450	0.410	0.450	0.450	66,500
2024-03-25	0.425	0.425	0.420	0.420	0.420	43,500
2024-03-22	0.435	0.435	0.420	0.425	0.425	156,891
2024-03-21	0.450	0.450	0.435	0.435	0.435	9,500
2024-03-20	0.480	0.480	0.440	0.450	0.450	21,093
2024-03-19	0.470	0.470	0.470	0.470	0.470	1,000
2024-03-18	0.480	0.480	0.445	0.445	0.445	6,509
2024-03-15	0.480	0.480	0.480	0.480	0.480	0
2024-03-14	0.450	0.480	0.450	0.480	0.480	17,024
2024-03-13	0.455	0.455	0.430	0.430	0.430	29,000
2024-03-12	0.470	0.470	0.440	0.440	0.440	109,700
2024-03-11	0.475	0.475	0.470	0.470	0.470	21,500
2024-03-08	0.500	0.500	0.460	0.490	0.490	41,900
2024-03-07	0.450	0.485	0.450	0.485	0.485	20,500
2024-03-06	0.460	0.460	0.440	0.440	0.440	59,900

← NewerPage 11 of 21 · 1,255 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.