CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.490	0.490	0.480	0.480	0.480	67,500
2023-12-05	0.465	0.480	0.465	0.480	0.480	4,057
2023-12-04	0.475	0.480	0.470	0.475	0.475	24,167
2023-12-01	0.470	0.520	0.460	0.490	0.490	248,100
2023-11-30	0.475	0.475	0.470	0.470	0.470	5,500
2023-11-29	0.475	0.475	0.445	0.445	0.445	26,800
2023-11-28	0.420	0.470	0.420	0.470	0.470	32,500
2023-11-27	0.415	0.415	0.415	0.415	0.415	16,000
2023-11-24	0.415	0.415	0.415	0.415	0.415	0
2023-11-23	0.415	0.415	0.415	0.415	0.415	15,000
2023-11-22	0.405	0.410	0.405	0.410	0.410	59,000
2023-11-21	0.400	0.420	0.400	0.410	0.410	163,446
2023-11-20	0.400	0.410	0.400	0.400	0.400	219,865
2023-11-17	0.435	0.445	0.390	0.410	0.410	65,500
2023-11-16	0.460	0.465	0.440	0.440	0.440	70,500
2023-11-15	0.480	0.490	0.460	0.460	0.460	86,100
2023-11-14	0.500	0.500	0.500	0.500	0.500	12,070
2023-11-13	0.520	0.520	0.500	0.500	0.500	39,320
2023-11-10	0.520	0.520	0.490	0.510	0.510	68,296
2023-11-09	0.560	0.560	0.560	0.560	0.560	0
2023-11-08	0.520	0.560	0.520	0.560	0.560	7,213
2023-11-07	0.560	0.560	0.560	0.560	0.560	500
2023-11-06	0.540	0.560	0.530	0.550	0.550	40,416
2023-11-03	0.540	0.550	0.540	0.550	0.550	26,136
2023-11-02	0.520	0.550	0.520	0.550	0.550	37,000
2023-11-01	0.520	0.520	0.520	0.520	0.520	0
2023-10-31	0.510	0.530	0.510	0.520	0.520	33,500
2023-10-30	0.495	0.500	0.490	0.500	0.500	19,434
2023-10-27	0.500	0.500	0.500	0.500	0.500	0
2023-10-26	0.500	0.500	0.500	0.500	0.500	3,500
2023-10-25	0.500	0.500	0.500	0.500	0.500	0
2023-10-24	0.510	0.510	0.500	0.500	0.500	20,000
2023-10-23	0.530	0.530	0.510	0.510	0.510	2,500
2023-10-20	0.500	0.500	0.500	0.500	0.500	5,000
2023-10-19	0.510	0.510	0.500	0.510	0.510	6,600
2023-10-18	0.520	0.520	0.510	0.520	0.520	7,500
2023-10-17	0.530	0.530	0.520	0.530	0.530	13,500
2023-10-16	0.530	0.550	0.520	0.520	0.520	23,500
2023-10-13	0.500	0.530	0.500	0.520	0.520	22,600
2023-10-12	0.500	0.500	0.490	0.495	0.495	291,000
2023-10-11	0.495	0.495	0.480	0.480	0.480	3,308
2023-10-10	0.465	0.490	0.455	0.490	0.490	17,739
2023-10-06	0.490	0.490	0.470	0.470	0.470	9,200
2023-10-05	0.480	0.500	0.480	0.500	0.500	10,733
2023-10-04	0.495	0.495	0.480	0.480	0.480	13,000
2023-10-03	0.510	0.520	0.490	0.520	0.520	17,490
2023-10-02	0.530	0.530	0.530	0.530	0.530	4,066
2023-09-29	0.520	0.520	0.520	0.520	0.520	5,000
2023-09-28	0.520	0.520	0.500	0.500	0.500	32,550
2023-09-27	0.520	0.520	0.520	0.520	0.520	13,000
2023-09-26	0.530	0.530	0.520	0.520	0.520	3,975
2023-09-25	0.530	0.530	0.520	0.530	0.530	13,000
2023-09-22	0.550	0.550	0.520	0.530	0.530	21,615
2023-09-21	0.560	0.560	0.550	0.550	0.550	15,500
2023-09-20	0.560	0.560	0.560	0.560	0.560	0
2023-09-19	0.570	0.570	0.550	0.560	0.560	9,000
2023-09-18	0.570	0.580	0.550	0.570	0.570	7,000
2023-09-15	0.560	0.560	0.550	0.550	0.550	2,400
2023-09-14	0.550	0.560	0.540	0.560	0.560	23,150
2023-09-13	0.550	0.570	0.550	0.570	0.570	34,100

← NewerPage 13 of 21 · 1,260 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.