CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.690	0.690	0.690	0.690	0.690	9,112
2023-06-14	0.690	0.700	0.680	0.680	0.680	21,450
2023-06-13	0.690	0.700	0.690	0.700	0.700	39,500
2023-06-12	0.710	0.710	0.700	0.700	0.700	57,600
2023-06-09	0.690	0.700	0.690	0.700	0.700	7,500
2023-06-08	0.690	0.690	0.690	0.690	0.690	2,000
2023-06-07	0.690	0.690	0.680	0.680	0.680	48,001
2023-06-06	0.690	0.700	0.690	0.700	0.700	9,000
2023-06-05	0.700	0.700	0.700	0.700	0.700	3,008
2023-06-02	0.700	0.700	0.700	0.700	0.700	10,500
2023-06-01	0.700	0.700	0.690	0.690	0.690	10,500
2023-05-31	0.650	0.700	0.650	0.700	0.700	100,105
2023-05-30	0.660	0.660	0.660	0.660	0.660	9,000
2023-05-29	0.660	0.660	0.640	0.660	0.660	202,100
2023-05-26	0.660	0.670	0.660	0.670	0.670	3,400
2023-05-25	0.670	0.670	0.670	0.670	0.670	2,000
2023-05-24	0.670	0.670	0.670	0.670	0.670	2,000
2023-05-23	0.680	0.680	0.670	0.670	0.670	4,013
2023-05-19	0.670	0.680	0.660	0.680	0.680	8,062
2023-05-18	0.680	0.680	0.650	0.660	0.660	122,511
2023-05-17	0.690	0.690	0.680	0.690	0.690	24,000
2023-05-16	0.700	0.700	0.690	0.690	0.690	15,000
2023-05-15	0.700	0.700	0.700	0.700	0.700	40,000
2023-05-12	0.700	0.700	0.700	0.700	0.700	13,000
2023-05-11	0.730	0.730	0.720	0.720	0.720	39,500
2023-05-10	0.715	0.730	0.710	0.730	0.730	63,348
2023-05-09	0.680	0.710	0.680	0.710	0.710	14,506
2023-05-08	0.690	0.700	0.680	0.680	0.680	24,650
2023-05-05	0.700	0.710	0.690	0.690	0.690	73,527
2023-05-04	0.700	0.700	0.680	0.700	0.700	48,000
2023-05-03	0.660	0.700	0.640	0.690	0.690	128,460
2023-05-02	0.640	0.660	0.600	0.660	0.660	99,057
2023-05-01	0.700	0.700	0.660	0.660	0.660	28,300
2023-04-28	0.730	0.730	0.690	0.710	0.710	51,480
2023-04-27	0.720	0.730	0.680	0.710	0.710	55,984
2023-04-26	0.730	0.750	0.690	0.720	0.720	179,156
2023-04-25	0.730	0.730	0.730	0.730	0.730	12,000
2023-04-24	0.740	0.750	0.730	0.730	0.730	139,079
2023-04-21	0.730	0.740	0.720	0.740	0.740	44,000
2023-04-20	0.730	0.730	0.730	0.730	0.730	4,000
2023-04-19	0.720	0.730	0.720	0.730	0.730	1,500
2023-04-18	0.750	0.750	0.730	0.730	0.730	46,575
2023-04-17	0.770	0.770	0.750	0.760	0.760	175,501
2023-04-14	0.690	0.780	0.690	0.770	0.770	297,390
2023-04-13	0.660	0.680	0.650	0.670	0.670	73,000
2023-04-12	0.690	0.690	0.680	0.680	0.680	21,865
2023-04-11	0.700	0.700	0.680	0.690	0.690	22,850
2023-04-10	0.660	0.700	0.660	0.690	0.690	53,950
2023-04-06	0.640	0.650	0.640	0.650	0.650	103,000
2023-04-05	0.630	0.640	0.630	0.640	0.640	45,750
2023-04-04	0.640	0.640	0.620	0.630	0.630	107,158
2023-04-03	0.590	0.640	0.590	0.640	0.640	192,500
2023-03-31	0.560	0.590	0.560	0.590	0.590	96,500
2023-03-30	0.570	0.570	0.570	0.570	0.570	1,000
2023-03-29	0.580	0.580	0.550	0.560	0.560	61,489
2023-03-28	0.570	0.580	0.550	0.580	0.580	8,000
2023-03-27	0.550	0.580	0.550	0.560	0.560	108,507
2023-03-24	0.570	0.570	0.550	0.570	0.570	158,000
2023-03-23	0.550	0.580	0.550	0.570	0.570	110,000
2023-03-22	0.550	0.550	0.540	0.545	0.545	22,530

← NewerPage 15 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.