CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.265	0.310	0.250	0.310	0.310	119,833
2022-06-29	0.250	0.260	0.240	0.260	0.260	18,500
2022-06-28	0.250	0.265	0.240	0.265	0.265	100,500
2022-06-27	0.270	0.270	0.270	0.270	0.270	12,000
2022-06-24	0.250	0.265	0.240	0.265	0.265	142,818
2022-06-23	0.280	0.280	0.240	0.250	0.250	123,825
2022-06-22	0.275	0.280	0.275	0.280	0.280	77,800
2022-06-21	0.300	0.300	0.270	0.280	0.280	66,015
2022-06-20	0.310	0.310	0.300	0.310	0.310	27,500
2022-06-17	0.310	0.320	0.310	0.320	0.320	12,900
2022-06-16	0.340	0.340	0.340	0.340	0.340	0
2022-06-15	0.340	0.340	0.340	0.340	0.340	2,258
2022-06-14	0.330	0.350	0.320	0.350	0.350	18,100
2022-06-13	0.340	0.340	0.340	0.340	0.340	580
2022-06-10	0.340	0.340	0.340	0.340	0.340	8,215
2022-06-09	0.365	0.365	0.360	0.360	0.360	45,506
2022-06-08	0.380	0.380	0.380	0.380	0.380	0
2022-06-07	0.380	0.380	0.380	0.380	0.380	0
2022-06-06	0.380	0.380	0.380	0.380	0.380	3,000
2022-06-03	0.385	0.385	0.375	0.385	0.385	23,448
2022-06-02	0.385	0.390	0.370	0.390	0.390	23,188
2022-06-01	0.385	0.385	0.385	0.385	0.385	0
2022-05-31	0.395	0.395	0.380	0.385	0.385	66,475
2022-05-30	0.370	0.370	0.370	0.370	0.370	1,002
2022-05-27	0.370	0.370	0.370	0.370	0.370	0
2022-05-26	0.390	0.390	0.370	0.370	0.370	5,220
2022-05-25	0.400	0.400	0.400	0.400	0.400	2,549
2022-05-24	0.410	0.410	0.410	0.410	0.410	2,400
2022-05-20	0.380	0.400	0.375	0.400	0.400	19,000
2022-05-19	0.400	0.400	0.400	0.400	0.400	0
2022-05-18	0.400	0.400	0.380	0.400	0.400	4,726
2022-05-17	0.400	0.400	0.400	0.400	0.400	0
2022-05-16	0.400	0.400	0.375	0.400	0.400	147,008
2022-05-13	0.420	0.420	0.400	0.400	0.400	39,524
2022-05-12	0.425	0.425	0.390	0.390	0.390	65,105
2022-05-11	0.410	0.425	0.410	0.425	0.425	7,385
2022-05-10	0.450	0.460	0.410	0.410	0.410	34,500
2022-05-09	0.430	0.430	0.360	0.410	0.410	53,000
2022-05-06	0.440	0.440	0.440	0.440	0.440	12,250
2022-05-05	0.420	0.420	0.400	0.420	0.420	627,003
2022-05-04	0.440	0.440	0.440	0.440	0.440	5,725
2022-05-03	0.435	0.440	0.435	0.440	0.440	5,700
2022-05-02	0.405	0.410	0.405	0.405	0.405	25,505
2022-04-29	0.420	0.420	0.420	0.420	0.420	5,200
2022-04-28	0.455	0.455	0.410	0.420	0.420	18,318
2022-04-27	0.425	0.455	0.425	0.455	0.455	8,010
2022-04-26	0.450	0.460	0.430	0.460	0.460	7,095
2022-04-25	0.435	0.435	0.435	0.435	0.435	0
2022-04-22	0.430	0.440	0.430	0.435	0.435	14,840
2022-04-21	0.430	0.430	0.410	0.425	0.425	73,603
2022-04-20	0.430	0.430	0.430	0.430	0.430	7,000
2022-04-19	0.440	0.450	0.425	0.450	0.450	163,042
2022-04-18	0.450	0.470	0.450	0.460	0.460	9,655
2022-04-14	0.450	0.480	0.450	0.480	0.480	24,884
2022-04-13	0.450	0.450	0.450	0.450	0.450	10,220
2022-04-12	0.480	0.480	0.430	0.440	0.440	493,582
2022-04-11	0.490	0.490	0.490	0.490	0.490	10,300
2022-04-08	0.500	0.500	0.500	0.500	0.500	9,612
2022-04-07	0.500	0.500	0.490	0.490	0.490	35,500
2022-04-06	0.510	0.510	0.500	0.500	0.500	20,050

← NewerPage 19 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.