CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.480	0.480	0.480	0.480	0.480	2,500
2024-03-04	0.500	0.500	0.490	0.490	0.490	13,000
2024-03-01	0.470	0.485	0.470	0.480	0.480	17,304
2024-02-29	0.480	0.490	0.480	0.480	0.480	19,500
2024-02-28	0.510	0.530	0.480	0.480	0.480	36,000
2024-02-27	0.455	0.480	0.455	0.480	0.480	124,500
2024-02-26	0.420	0.460	0.420	0.450	0.450	13,500
2024-02-23	0.440	0.460	0.440	0.460	0.460	116,440
2024-02-22	0.410	0.440	0.400	0.435	0.435	18,900
2024-02-21	0.400	0.400	0.400	0.400	0.400	0
2024-02-20	0.410	0.410	0.400	0.400	0.400	45,500
2024-02-16	0.410	0.410	0.410	0.410	0.410	500
2024-02-15	0.405	0.420	0.405	0.405	0.405	16,356
2024-02-14	0.415	0.415	0.415	0.415	0.415	68,500
2024-02-13	0.405	0.440	0.400	0.420	0.420	49,000
2024-02-12	0.430	0.430	0.400	0.430	0.430	71,002
2024-02-09	0.400	0.430	0.370	0.430	0.430	37,700
2024-02-08	0.400	0.400	0.360	0.390	0.390	97,795
2024-02-07	0.405	0.405	0.400	0.400	0.400	130,000
2024-02-06	0.400	0.400	0.400	0.400	0.400	2,000
2024-02-05	0.400	0.400	0.400	0.400	0.400	11,846
2024-02-02	0.410	0.410	0.410	0.410	0.410	1,500
2024-02-01	0.400	0.410	0.400	0.410	0.410	146,000
2024-01-31	0.425	0.425	0.425	0.425	0.425	0
2024-01-30	0.430	0.430	0.425	0.425	0.425	1,624
2024-01-29	0.440	0.440	0.440	0.440	0.440	5,000
2024-01-26	0.410	0.410	0.410	0.410	0.410	0
2024-01-25	0.390	0.410	0.390	0.410	0.410	110,927
2024-01-24	0.345	0.400	0.340	0.400	0.400	181,600
2024-01-23	0.360	0.360	0.340	0.345	0.345	73,526
2024-01-22	0.380	0.380	0.365	0.365	0.365	34,603
2024-01-19	0.370	0.370	0.370	0.370	0.370	27,978
2024-01-18	0.385	0.385	0.365	0.380	0.380	15,104
2024-01-17	0.380	0.380	0.380	0.380	0.380	10,000
2024-01-16	0.390	0.390	0.390	0.390	0.390	0
2024-01-15	0.395	0.400	0.375	0.390	0.390	22,801
2024-01-12	0.410	0.410	0.400	0.400	0.400	9,000
2024-01-11	0.400	0.400	0.400	0.400	0.400	0
2024-01-10	0.410	0.410	0.400	0.400	0.400	53,700
2024-01-09	0.415	0.420	0.415	0.420	0.420	31,000
2024-01-08	0.420	0.430	0.420	0.430	0.430	9,653
2024-01-05	0.435	0.435	0.430	0.430	0.430	19,000
2024-01-04	0.435	0.435	0.420	0.425	0.425	26,187
2024-01-03	0.420	0.420	0.390	0.415	0.415	80,970
2024-01-02	0.420	0.420	0.420	0.420	0.420	47,563
2023-12-29	0.425	0.440	0.420	0.440	0.440	67,500
2023-12-28	0.430	0.435	0.420	0.420	0.420	74,500
2023-12-27	0.470	0.470	0.425	0.435	0.435	112,571
2023-12-22	0.450	0.450	0.420	0.420	0.420	159,550
2023-12-21	0.450	0.450	0.425	0.450	0.450	62,483
2023-12-20	0.425	0.460	0.425	0.450	0.450	105,000
2023-12-19	0.440	0.440	0.420	0.420	0.420	29,000
2023-12-18	0.430	0.430	0.410	0.430	0.430	112,877
2023-12-15	0.510	0.510	0.440	0.440	0.440	151,680
2023-12-14	0.530	0.530	0.530	0.530	0.530	9,500
2023-12-13	0.520	0.530	0.520	0.530	0.530	16,000
2023-12-12	0.500	0.500	0.500	0.500	0.500	0
2023-12-11	0.510	0.510	0.500	0.500	0.500	8,000
2023-12-08	0.520	0.520	0.520	0.520	0.520	1,240
2023-12-07	0.470	0.520	0.470	0.520	0.520	70,050

← NewerPage 12 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.