CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.540	0.540	0.540	0.540	0.540	2,500
2023-03-20	0.540	0.540	0.540	0.540	0.540	1,025
2023-03-17	0.540	0.550	0.540	0.540	0.540	6,700
2023-03-16	0.530	0.530	0.530	0.530	0.530	0
2023-03-15	0.550	0.550	0.530	0.530	0.530	14,637
2023-03-14	0.500	0.540	0.500	0.540	0.540	21,200
2023-03-13	0.550	0.560	0.500	0.500	0.500	190,600
2023-03-10	0.610	0.610	0.560	0.560	0.560	99,540
2023-03-09	0.640	0.640	0.620	0.620	0.620	46,025
2023-03-08	0.650	0.650	0.640	0.650	0.650	31,501
2023-03-07	0.670	0.680	0.650	0.660	0.660	56,470
2023-03-06	0.680	0.680	0.680	0.680	0.680	19,516
2023-03-03	0.680	0.680	0.680	0.680	0.680	8,333
2023-03-02	0.680	0.690	0.680	0.690	0.690	25,412
2023-03-01	0.710	0.710	0.690	0.690	0.690	67,213
2023-02-28	0.660	0.700	0.660	0.690	0.690	76,300
2023-02-27	0.690	0.690	0.660	0.660	0.660	344,483
2023-02-24	0.750	0.750	0.700	0.700	0.700	81,461
2023-02-23	0.730	0.770	0.690	0.770	0.770	306,825
2023-02-22	0.670	0.770	0.660	0.760	0.760	636,512
2023-02-21	0.600	0.665	0.600	0.660	0.660	1,316,759
2023-02-17	0.580	0.640	0.560	0.600	0.600	551,038
2023-02-16	0.490	0.615	0.490	0.600	0.600	992,682
2023-02-15	0.460	0.510	0.460	0.490	0.490	465,054
2023-02-14	0.440	0.455	0.440	0.455	0.455	42,518
2023-02-13	0.440	0.450	0.440	0.450	0.450	19,000
2023-02-10	0.445	0.445	0.435	0.435	0.435	26,500
2023-02-09	0.450	0.450	0.435	0.435	0.435	74,128
2023-02-08	0.440	0.450	0.440	0.450	0.450	71,408
2023-02-07	0.450	0.450	0.430	0.430	0.430	80,100
2023-02-06	0.405	0.450	0.405	0.430	0.430	175,414
2023-02-03	0.400	0.413	0.380	0.413	0.413	67,950
2023-02-02	0.400	0.405	0.370	0.390	0.390	339,113
2023-02-01	0.400	0.405	0.400	0.405	0.405	447,000
2023-01-31	0.360	0.420	0.360	0.400	0.400	400,893
2023-01-30	0.330	0.350	0.330	0.350	0.350	99,122
2023-01-27	0.330	0.330	0.330	0.330	0.330	900
2023-01-26	0.320	0.325	0.315	0.325	0.325	48,512
2023-01-25	0.325	0.350	0.325	0.350	0.350	13,464
2023-01-24	0.320	0.320	0.320	0.320	0.320	3,749
2023-01-23	0.310	0.310	0.310	0.310	0.310	25,000
2023-01-20	0.300	0.325	0.290	0.290	0.290	7,000
2023-01-19	0.290	0.290	0.290	0.290	0.290	6,390
2023-01-18	0.290	0.295	0.270	0.295	0.295	40,281
2023-01-17	0.300	0.330	0.270	0.290	0.290	231,970
2023-01-16	0.330	0.330	0.330	0.330	0.330	15,408
2023-01-13	0.325	0.325	0.325	0.325	0.325	0
2023-01-12	0.330	0.330	0.325	0.325	0.325	6,035
2023-01-11	0.330	0.330	0.320	0.330	0.330	71,551
2023-01-10	0.325	0.330	0.325	0.330	0.330	3,000
2023-01-09	0.340	0.350	0.330	0.330	0.330	17,968
2023-01-06	0.330	0.330	0.330	0.330	0.330	1,000
2023-01-05	0.340	0.340	0.335	0.335	0.335	20,000
2023-01-04	0.350	0.350	0.350	0.350	0.350	8,515
2023-01-03	0.380	0.380	0.350	0.350	0.350	25,355
2022-12-30	0.365	0.380	0.365	0.380	0.380	8,500
2022-12-29	0.340	0.340	0.340	0.340	0.340	0
2022-12-28	0.350	0.370	0.340	0.340	0.340	18,000
2022-12-23	0.340	0.355	0.340	0.350	0.350	44,500
2022-12-22	0.350	0.350	0.340	0.340	0.340	13,500

← NewerPage 16 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.