CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.550	0.560	0.540	0.560	0.560	30,000
2023-09-11	0.560	0.570	0.550	0.560	0.560	54,566
2023-09-08	0.570	0.580	0.570	0.580	0.580	18,024
2023-09-07	0.560	0.570	0.550	0.570	0.570	20,500
2023-09-06	0.580	0.580	0.580	0.580	0.580	2,500
2023-09-05	0.570	0.570	0.560	0.560	0.560	10,000
2023-09-01	0.570	0.580	0.570	0.580	0.580	7,000
2023-08-31	0.590	0.590	0.580	0.590	0.590	12,700
2023-08-30	0.560	0.590	0.540	0.590	0.590	63,800
2023-08-29	0.560	0.560	0.560	0.560	0.560	0
2023-08-28	0.560	0.560	0.550	0.560	0.560	7,073
2023-08-25	0.560	0.580	0.560	0.570	0.570	18,000
2023-08-24	0.560	0.570	0.560	0.570	0.570	4,000
2023-08-23	0.550	0.560	0.550	0.560	0.560	26,560
2023-08-22	0.550	0.550	0.540	0.550	0.550	3,000
2023-08-21	0.550	0.550	0.540	0.540	0.540	9,144
2023-08-18	0.570	0.570	0.550	0.560	0.560	18,500
2023-08-17	0.580	0.590	0.570	0.570	0.570	16,500
2023-08-16	0.610	0.610	0.590	0.590	0.590	101,609
2023-08-15	0.620	0.620	0.610	0.610	0.610	3,650
2023-08-14	0.630	0.630	0.620	0.620	0.620	29,439
2023-08-11	0.640	0.640	0.640	0.640	0.640	9,375
2023-08-10	0.650	0.650	0.650	0.650	0.650	4,000
2023-08-09	0.660	0.660	0.650	0.650	0.650	101,000
2023-08-08	0.670	0.670	0.650	0.650	0.650	47,922
2023-08-04	0.680	0.680	0.670	0.670	0.670	23,100
2023-08-03	0.690	0.690	0.680	0.680	0.680	18,925
2023-08-02	0.700	0.700	0.700	0.700	0.700	2,955
2023-08-01	0.720	0.720	0.720	0.720	0.720	24,000
2023-07-31	0.720	0.720	0.690	0.700	0.700	138,800
2023-07-28	0.720	0.720	0.720	0.720	0.720	16,250
2023-07-27	0.750	0.750	0.730	0.730	0.730	139,162
2023-07-26	0.780	0.780	0.740	0.740	0.740	80,500
2023-07-25	0.780	0.790	0.780	0.780	0.780	124,281
2023-07-24	0.790	0.790	0.790	0.790	0.790	64,588
2023-07-21	0.790	0.800	0.790	0.800	0.800	124,196
2023-07-20	0.800	0.800	0.790	0.790	0.790	23,450
2023-07-19	0.800	0.800	0.790	0.790	0.790	122,068
2023-07-18	0.790	0.800	0.790	0.800	0.800	202,900
2023-07-17	0.780	0.790	0.750	0.790	0.790	52,406
2023-07-14	0.790	0.800	0.760	0.770	0.770	32,700
2023-07-13	0.820	0.820	0.790	0.790	0.790	65,069
2023-07-12	0.780	0.810	0.780	0.810	0.810	424,764
2023-07-11	0.750	0.780	0.750	0.780	0.780	273,573
2023-07-10	0.760	0.760	0.750	0.750	0.750	273,293
2023-07-07	0.770	0.770	0.750	0.760	0.760	90,052
2023-07-06	0.770	0.770	0.760	0.760	0.760	141,035
2023-07-05	0.750	0.780	0.745	0.760	0.760	531,167
2023-07-04	0.680	0.690	0.680	0.690	0.690	14,115
2023-06-30	0.680	0.700	0.680	0.690	0.690	33,250
2023-06-29	0.690	0.700	0.690	0.690	0.690	27,500
2023-06-28	0.690	0.700	0.690	0.700	0.700	19,716
2023-06-27	0.690	0.700	0.680	0.680	0.680	22,400
2023-06-26	0.690	0.690	0.690	0.690	0.690	1,008
2023-06-23	0.700	0.710	0.700	0.710	0.710	52,500
2023-06-22	0.700	0.700	0.700	0.700	0.700	500
2023-06-21	0.700	0.710	0.700	0.710	0.710	128,400
2023-06-20	0.700	0.700	0.690	0.690	0.690	27,500
2023-06-19	0.680	0.690	0.680	0.690	0.690	20,050
2023-06-16	0.680	0.700	0.680	0.690	0.690	43,000

← NewerPage 14 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.