CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.365	0.380	0.365	0.375	0.375	31,000
2022-12-20	0.330	0.360	0.300	0.360	0.360	136,700
2022-12-19	0.360	0.360	0.340	0.340	0.340	11,845
2022-12-16	0.370	0.370	0.350	0.370	0.370	6,280
2022-12-15	0.380	0.380	0.350	0.350	0.350	26,001
2022-12-14	0.400	0.400	0.370	0.380	0.380	38,010
2022-12-13	0.420	0.430	0.375	0.380	0.380	346,975
2022-12-12	0.385	0.390	0.370	0.370	0.370	5,500
2022-12-09	0.360	0.390	0.360	0.380	0.380	22,100
2022-12-08	0.370	0.375	0.365	0.365	0.365	61,673
2022-12-07	0.380	0.380	0.370	0.370	0.370	5,500
2022-12-06	0.355	0.393	0.355	0.390	0.390	146,001
2022-12-05	0.330	0.340	0.330	0.340	0.340	44,000
2022-12-02	0.315	0.325	0.310	0.325	0.325	10,501
2022-12-01	0.320	0.325	0.320	0.325	0.325	17,700
2022-11-30	0.320	0.320	0.310	0.320	0.320	34,100
2022-11-29	0.365	0.365	0.320	0.335	0.335	25,000
2022-11-28	0.340	0.365	0.320	0.345	0.345	12,000
2022-11-25	0.330	0.360	0.320	0.340	0.340	30,500
2022-11-24	0.335	0.335	0.335	0.335	0.335	1,000
2022-11-23	0.340	0.340	0.340	0.340	0.340	3,000
2022-11-22	0.350	0.350	0.320	0.340	0.340	113,000
2022-11-21	0.350	0.350	0.345	0.350	0.350	10,500
2022-11-18	0.350	0.350	0.350	0.350	0.350	0
2022-11-17	0.350	0.350	0.350	0.350	0.350	6,500
2022-11-16	0.360	0.360	0.360	0.360	0.360	6,075
2022-11-15	0.360	0.360	0.360	0.360	0.360	0
2022-11-14	0.370	0.370	0.340	0.360	0.360	13,240
2022-11-11	0.385	0.385	0.370	0.370	0.370	11,000
2022-11-10	0.345	0.365	0.320	0.350	0.350	23,563
2022-11-09	0.350	0.370	0.340	0.370	0.370	8,005
2022-11-08	0.340	0.390	0.340	0.390	0.390	27,662
2022-11-07	0.345	0.345	0.340	0.340	0.340	28,500
2022-11-04	0.290	0.345	0.290	0.320	0.320	47,900
2022-11-03	0.275	0.275	0.275	0.275	0.275	3,500
2022-11-02	0.275	0.275	0.275	0.275	0.275	0
2022-11-01	0.275	0.275	0.275	0.275	0.275	700
2022-10-31	0.290	0.290	0.290	0.290	0.290	18,500
2022-10-28	0.290	0.290	0.290	0.290	0.290	0
2022-10-27	0.275	0.290	0.275	0.290	0.290	6,000
2022-10-26	0.280	0.280	0.280	0.280	0.280	18,000
2022-10-25	0.285	0.285	0.280	0.280	0.280	10,500
2022-10-24	0.280	0.280	0.275	0.275	0.275	2,105
2022-10-21	0.290	0.290	0.290	0.290	0.290	4,000
2022-10-20	0.280	0.280	0.280	0.280	0.280	11,500
2022-10-19	0.270	0.270	0.270	0.270	0.270	0
2022-10-18	0.270	0.270	0.270	0.270	0.270	0
2022-10-17	0.275	0.280	0.270	0.270	0.270	12,000
2022-10-14	0.265	0.265	0.265	0.265	0.265	10,000
2022-10-13	0.255	0.260	0.250	0.260	0.260	21,500
2022-10-12	0.260	0.270	0.250	0.250	0.250	113,002
2022-10-11	0.260	0.260	0.255	0.255	0.255	1,000
2022-10-07	0.285	0.285	0.255	0.265	0.265	30,500
2022-10-06	0.285	0.285	0.285	0.285	0.285	41,500
2022-10-05	0.270	0.270	0.270	0.270	0.270	5,000
2022-10-04	0.280	0.280	0.280	0.280	0.280	3,000
2022-10-03	0.275	0.275	0.275	0.275	0.275	0
2022-09-30	0.270	0.275	0.270	0.275	0.275	10,000
2022-09-29	0.255	0.255	0.250	0.250	0.250	4,500
2022-09-28	0.270	0.270	0.270	0.270	0.270	1,000

← NewerPage 17 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.