CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.260	0.250	0.250	0.250	48,000
2022-09-26	0.265	0.270	0.265	0.270	0.270	26,000
2022-09-23	0.290	0.290	0.290	0.290	0.290	0
2022-09-22	0.290	0.290	0.290	0.290	0.290	7,500
2022-09-21	0.275	0.280	0.275	0.275	0.275	10,000
2022-09-20	0.280	0.280	0.270	0.270	0.270	23,025
2022-09-19	0.285	0.285	0.280	0.280	0.280	20,000
2022-09-16	0.290	0.290	0.275	0.290	0.290	34,000
2022-09-15	0.290	0.290	0.290	0.290	0.290	7,000
2022-09-14	0.300	0.300	0.300	0.300	0.300	6,500
2022-09-13	0.310	0.310	0.310	0.310	0.310	0
2022-09-12	0.285	0.310	0.265	0.310	0.310	47,066
2022-09-09	0.300	0.300	0.290	0.290	0.290	18,000
2022-09-08	0.295	0.295	0.280	0.285	0.285	59,003
2022-09-07	0.315	0.315	0.300	0.300	0.300	22,000
2022-09-06	0.320	0.320	0.320	0.320	0.320	1,000
2022-09-02	0.320	0.320	0.310	0.310	0.310	21,000
2022-09-01	0.340	0.340	0.330	0.330	0.330	16,435
2022-08-31	0.350	0.350	0.350	0.350	0.350	3,500
2022-08-30	0.350	0.350	0.350	0.350	0.350	0
2022-08-29	0.350	0.380	0.350	0.350	0.350	46,600
2022-08-26	0.360	0.360	0.330	0.360	0.360	94,500
2022-08-25	0.370	0.370	0.360	0.360	0.360	13,000
2022-08-24	0.380	0.380	0.380	0.380	0.380	9,175
2022-08-23	0.380	0.380	0.380	0.380	0.380	1,000
2022-08-22	0.370	0.375	0.370	0.375	0.375	3,900
2022-08-19	0.380	0.390	0.380	0.390	0.390	4,000
2022-08-18	0.375	0.380	0.375	0.380	0.380	52,000
2022-08-17	0.340	0.375	0.340	0.375	0.375	7,150
2022-08-16	0.355	0.355	0.340	0.340	0.340	51,162
2022-08-15	0.370	0.370	0.370	0.370	0.370	4,250
2022-08-12	0.370	0.370	0.370	0.370	0.370	2,500
2022-08-11	0.360	0.370	0.360	0.370	0.370	16,500
2022-08-10	0.365	0.390	0.360	0.370	0.370	35,872
2022-08-09	0.350	0.350	0.350	0.350	0.350	1,300
2022-08-08	0.355	0.365	0.355	0.365	0.365	5,578
2022-08-05	0.360	0.360	0.355	0.355	0.355	91,501
2022-08-04	0.350	0.350	0.350	0.350	0.350	1,250
2022-08-03	0.345	0.350	0.343	0.350	0.350	17,500
2022-08-02	0.315	0.340	0.315	0.340	0.340	86,500
2022-07-29	0.300	0.300	0.300	0.300	0.300	12,500
2022-07-28	0.295	0.295	0.295	0.295	0.295	4,500
2022-07-27	0.300	0.300	0.300	0.300	0.300	0
2022-07-26	0.300	0.300	0.300	0.300	0.300	10,000
2022-07-25	0.280	0.280	0.280	0.280	0.280	0
2022-07-22	0.280	0.280	0.280	0.280	0.280	2,000
2022-07-21	0.300	0.300	0.300	0.300	0.300	0
2022-07-20	0.290	0.300	0.290	0.300	0.300	11,400
2022-07-19	0.285	0.290	0.285	0.290	0.290	2,305
2022-07-18	0.285	0.290	0.285	0.290	0.290	22,905
2022-07-15	0.290	0.290	0.270	0.270	0.270	35,100
2022-07-14	0.290	0.290	0.290	0.290	0.290	5,500
2022-07-13	0.275	0.275	0.250	0.260	0.260	373,000
2022-07-12	0.280	0.280	0.255	0.280	0.280	28,250
2022-07-11	0.280	0.285	0.280	0.285	0.285	10,700
2022-07-08	0.285	0.285	0.275	0.275	0.275	3,205
2022-07-07	0.285	0.285	0.285	0.285	0.285	0
2022-07-06	0.285	0.285	0.285	0.285	0.285	3,015
2022-07-05	0.290	0.290	0.290	0.290	0.290	10,000
2022-07-04	0.315	0.315	0.295	0.295	0.295	16,200

← NewerPage 18 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.