CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.550	0.550	0.510	0.510	0.510	65,001
2022-04-04	0.520	0.530	0.520	0.530	0.530	1,501
2022-04-01	0.530	0.530	0.520	0.520	0.520	3,605
2022-03-31	0.500	0.550	0.500	0.545	0.545	22,800
2022-03-30	0.530	0.540	0.500	0.500	0.500	43,000
2022-03-29	0.530	0.530	0.520	0.530	0.530	13,240
2022-03-28	0.530	0.530	0.525	0.530	0.530	11,353
2022-03-25	0.500	0.520	0.500	0.520	0.520	9,556
2022-03-24	0.520	0.520	0.500	0.500	0.500	29,077
2022-03-23	0.500	0.500	0.500	0.500	0.500	7,600
2022-03-22	0.500	0.500	0.490	0.490	0.490	55,450
2022-03-21	0.510	0.520	0.490	0.520	0.520	361,700
2022-03-18	0.540	0.540	0.500	0.500	0.500	165,038
2022-03-17	0.530	0.550	0.530	0.550	0.550	15,744
2022-03-16	0.550	0.550	0.530	0.530	0.530	14,850
2022-03-15	0.580	0.580	0.550	0.550	0.550	20,414
2022-03-14	0.540	0.585	0.540	0.550	0.550	142,534
2022-03-11	0.530	0.530	0.530	0.530	0.530	31,520
2022-03-10	0.510	0.530	0.510	0.530	0.530	8,707
2022-03-09	0.550	0.550	0.480	0.500	0.500	997,600
2022-03-08	0.500	0.525	0.500	0.525	0.525	17,005
2022-03-07	0.475	0.530	0.475	0.485	0.485	31,699
2022-03-04	0.490	0.490	0.465	0.465	0.465	270,000
2022-03-03	0.490	0.540	0.490	0.490	0.490	26,723
2022-03-02	0.495	0.495	0.490	0.490	0.490	23,424
2022-03-01	0.490	0.500	0.485	0.490	0.490	62,000
2022-02-28	0.460	0.470	0.460	0.470	0.470	11,220
2022-02-25	0.490	0.490	0.450	0.450	0.450	47,177
2022-02-24	0.465	0.465	0.465	0.465	0.465	2,348
2022-02-23	0.500	0.500	0.500	0.500	0.500	0
2022-02-22	0.510	0.510	0.500	0.500	0.500	11,070
2022-02-18	0.465	0.480	0.465	0.480	0.480	22,000
2022-02-17	0.465	0.465	0.465	0.465	0.465	17,856
2022-02-16	0.450	0.460	0.450	0.460	0.460	56,400
2022-02-15	0.450	0.450	0.450	0.450	0.450	36,200
2022-02-14	0.440	0.440	0.440	0.440	0.440	8,638
2022-02-11	0.455	0.460	0.445	0.450	0.450	72,335
2022-02-10	0.470	0.470	0.440	0.440	0.440	56,507
2022-02-09	0.480	0.480	0.475	0.475	0.475	12,200
2022-02-08	0.495	0.495	0.470	0.480	0.480	40,300
2022-02-07	0.500	0.500	0.480	0.480	0.480	15,129
2022-02-04	0.490	0.520	0.490	0.500	0.500	13,930
2022-02-03	0.500	0.500	0.485	0.485	0.485	35,696
2022-02-02	0.530	0.530	0.530	0.530	0.530	0
2022-02-01	0.570	0.570	0.530	0.530	0.530	35,245
2022-01-31	0.495	0.560	0.480	0.550	0.550	74,717
2022-01-28	0.510	0.510	0.490	0.500	0.500	65,651
2022-01-27	0.570	0.570	0.540	0.540	0.540	9,510
2022-01-26	0.550	0.630	0.540	0.570	0.570	206,553
2022-01-25	0.550	0.550	0.530	0.530	0.530	3,093
2022-01-24	0.560	0.560	0.470	0.550	0.550	666,186
2022-01-21	0.580	0.580	0.540	0.550	0.550	37,460
2022-01-20	0.600	0.600	0.570	0.580	0.580	32,190
2022-01-19	0.640	0.640	0.590	0.600	0.600	51,050
2022-01-18	0.680	0.680	0.680	0.680	0.680	2,000
2022-01-17	0.690	0.690	0.680	0.680	0.680	26,607
2022-01-14	0.680	0.680	0.680	0.680	0.680	5,007
2022-01-13	0.680	0.680	0.680	0.680	0.680	2,500
2022-01-12	0.680	0.690	0.670	0.690	0.690	9,106
2022-01-11	0.680	0.680	0.680	0.680	0.680	35,200

← NewerPage 20 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.