CHAR Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.710	0.710	0.700	0.700	0.700	13,560
2022-01-07	0.700	0.710	0.670	0.710	0.710	79,097
2022-01-06	0.700	0.700	0.700	0.700	0.700	7,725
2022-01-05	0.750	0.750	0.710	0.710	0.710	19,300
2022-01-04	0.750	0.750	0.730	0.730	0.730	2,791
2021-12-31	0.720	0.720	0.720	0.720	0.720	0
2021-12-30	0.740	0.750	0.720	0.720	0.720	8,000
2021-12-29	0.770	0.770	0.750	0.750	0.750	9,434
2021-12-24	0.750	0.750	0.750	0.750	0.750	0
2021-12-23	0.750	0.750	0.750	0.750	0.750	3,200
2021-12-22	0.760	0.760	0.760	0.760	0.760	0
2021-12-21	0.780	0.780	0.730	0.760	0.760	7,025
2021-12-20	0.750	0.780	0.720	0.780	0.780	25,428
2021-12-17	0.740	0.760	0.730	0.760	0.760	16,500
2021-12-16	0.770	0.770	0.770	0.770	0.770	0
2021-12-15	0.770	0.770	0.770	0.770	0.770	4,001
2021-12-14	0.750	0.750	0.720	0.750	0.750	44,500
2021-12-13	0.750	0.760	0.730	0.760	0.760	22,128
2021-12-10	0.750	0.750	0.750	0.750	0.750	14,000
2021-12-09	0.770	0.770	0.750	0.750	0.750	17,477
2021-12-08	0.770	0.770	0.770	0.770	0.770	5,061
2021-12-07	0.830	0.830	0.780	0.780	0.780	17,500
2021-12-06	0.820	0.820	0.790	0.790	0.790	26,346
2021-12-03	0.810	0.820	0.780	0.790	0.790	32,134
2021-12-02	0.810	0.865	0.800	0.830	0.830	22,200
2021-12-01	0.850	0.880	0.840	0.840	0.840	30,050
2021-11-30	0.820	0.880	0.800	0.840	0.840	41,750
2021-11-29	0.820	0.820	0.810	0.820	0.820	11,787
2021-11-26	0.840	0.840	0.800	0.810	0.810	21,330
2021-11-25	0.870	0.870	0.860	0.860	0.860	4,238
2021-11-24	0.840	0.840	0.840	0.840	0.840	7,110
2021-11-23	0.800	0.840	0.800	0.830	0.830	4,255
2021-11-22	0.860	0.860	0.800	0.800	0.800	41,353
2021-11-19	0.850	0.850	0.810	0.850	0.850	40,432
2021-11-18	0.850	0.865	0.850	0.865	0.865	10,002
2021-11-17	0.840	0.840	0.830	0.830	0.830	8,002
2021-11-16	0.850	0.850	0.840	0.850	0.850	34,344
2021-11-15	0.890	0.890	0.880	0.880	0.880	7,106
2021-11-12	0.920	0.920	0.910	0.910	0.910	17,746
2021-11-11	0.920	0.920	0.880	0.920	0.920	82,184
2021-11-10	0.940	0.960	0.900	0.900	0.900	42,736
2021-11-09	0.950	0.950	0.910	0.940	0.940	64,022
2021-11-08	0.920	0.940	0.920	0.930	0.930	104,700
2021-11-05	0.940	0.940	0.870	0.880	0.880	366,934
2021-11-04	1.070	1.070	0.930	0.970	0.970	259,492
2021-11-03	1.150	1.150	1.050	1.060	1.060	191,661
2021-11-02	1.140	1.140	0.990	1.140	1.140	589,184
2021-11-01	1.030	1.140	0.980	1.140	1.140	422,308
2021-10-29	0.870	1.030	0.860	1.030	1.030	768,427
2021-10-28	0.830	0.890	0.830	0.850	0.850	205,980
2021-10-27	0.810	0.830	0.790	0.830	0.830	28,033
2021-10-26	0.800	0.830	0.800	0.830	0.830	48,358
2021-10-25	0.750	0.800	0.750	0.800	0.800	136,500
2021-10-22	0.720	0.750	0.720	0.750	0.750	27,400
2021-10-21	0.750	0.750	0.720	0.750	0.750	22,570
2021-10-20	0.740	0.750	0.740	0.750	0.750	41,025
2021-10-19	0.740	0.740	0.720	0.740	0.740	69,029
2021-10-18	0.740	0.755	0.740	0.740	0.740	18,700
2021-10-15	0.750	0.750	0.750	0.750	0.750	1,586
2021-10-14	0.750	0.750	0.730	0.750	0.750	16,250

← NewerPage 21 of 21 · 1,260 trading days

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.