CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2300

-0.0050

(-2.13%)

At close: 03:44PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	11,500
Oct 03, 2024	0.2350	0.2400	0.2350	0.2350	0.2350	14,000
Oct 02, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	129,500
Oct 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	17,500
Sept 30, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	14,500
Sept 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,000
Sept 26, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	20,000
Sept 25, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	17,500
Sept 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 23, 2024	0.2250	0.2750	0.2200	0.2400	0.2400	68,000
Sept 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	163,070
Sept 19, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	148,907
Sept 18, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	33,500
Sept 17, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	51,253
Sept 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	907
Sept 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,000
Sept 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	21,500
Sept 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,500
Sept 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	77,710
Sept 09, 2024	0.2300	0.2650	0.2300	0.2450	0.2450	46,590
Sept 06, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	19,205
Sept 05, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	24,000
Sept 04, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	74,500
Sept 03, 2024	0.2600	0.2600	0.2450	0.2450	0.2450	219,850
Aug 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 29, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	16,000
Aug 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	32,000
Aug 27, 2024	0.3000	0.3200	0.2700	0.2800	0.2800	400,000
Aug 26, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	28,500
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	13,500
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 20, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	16,000
Aug 19, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	67,234
Aug 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,000
Aug 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	7,200
Aug 14, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	16,705
Aug 13, 2024	0.3100	0.3250	0.2900	0.3250	0.3250	79,251
Aug 12, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	15,500
Aug 09, 2024	0.3350	0.3350	0.3050	0.3050	0.3050	54,550
Aug 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 06, 2024	0.3050	0.3350	0.3050	0.3100	0.3100	22,000
Aug 02, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	2,505
Aug 01, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	61,000
Jul 31, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	8,500
Jul 30, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	22,000
Jul 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jul 26, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	43,970
Jul 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 24, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,500
Jul 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,500
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,000
Jul 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,280
Jul 18, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	2,500
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jul 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,601
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,435
Jul 11, 2024	0.3250	0.3250	0.3000	0.3100	0.3100	18,000
Jul 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Jul 09, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	14,500
Jul 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,574
Jul 05, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 04, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	15,500
Jul 03, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	25,200
Jul 02, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	28,100
Jun 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	13,000
Jun 27, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	14,500
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 25, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	9,200
Jun 24, 2024	0.3350	0.3500	0.3350	0.3450	0.3450	43,761
Jun 21, 2024	0.3400	0.3600	0.3350	0.3600	0.3600	19,900
Jun 20, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	1,245
Jun 19, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	66,930
Jun 18, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	16,600
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 14, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	59,800
Jun 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jun 12, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	30,528
Jun 11, 2024	0.3550	0.3650	0.3400	0.3650	0.3650	39,500
Jun 10, 2024	0.3700	0.3800	0.3550	0.3600	0.3600	52,803
Jun 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jun 06, 2024	0.3700	0.3900	0.3700	0.3850	0.3850	239,620
Jun 05, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	20,690
Jun 04, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	124,070
Jun 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
May 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,800
May 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	51,650
May 29, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	67,367
May 28, 2024	0.3350	0.3700	0.3350	0.3700	0.3700	19,490
May 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 23, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	8,000
May 22, 2024	0.3700	0.3700	0.3300	0.3350	0.3350	61,401
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	43,077
May 17, 2024	0.3800	0.4000	0.3500	0.3500	0.3500	40,000
May 16, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,000
May 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 14, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	16,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,132.07-172.66(-0.20%)

CHAR Technologies Ltd. (YES.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,132.07
-172.66(-0.20%)