Mail

YES.V - CHAR Technologies Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	10,500
Jun 01, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	10,500
May 31, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	100,105
May 30, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	9,000
May 29, 2023	0.6600	0.6600	0.6400	0.6600	0.6600	202,100
May 26, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	3,400
May 25, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
May 24, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2,000
May 23, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	4,013
May 19, 2023	0.6700	0.6800	0.6600	0.6800	0.6800	8,062
May 18, 2023	0.6800	0.6800	0.6500	0.6600	0.6600	122,511
May 17, 2023	0.6900	0.6900	0.6800	0.6900	0.6900	24,000
May 16, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	15,000
May 15, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	40,000
May 12, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	13,000
May 11, 2023	0.7300	0.7300	0.7200	0.7200	0.7200	39,500
May 10, 2023	0.7150	0.7300	0.7100	0.7300	0.7300	63,348
May 09, 2023	0.6800	0.7100	0.6800	0.7100	0.7100	14,506
May 08, 2023	0.6900	0.7000	0.6800	0.6800	0.6800	24,650
May 05, 2023	0.7000	0.7100	0.6900	0.6900	0.6900	73,527
May 04, 2023	0.7000	0.7000	0.6800	0.7000	0.7000	48,000
May 03, 2023	0.6600	0.7000	0.6400	0.6900	0.6900	128,460
May 02, 2023	0.6400	0.6600	0.6000	0.6600	0.6600	99,057
May 01, 2023	0.7000	0.7000	0.6600	0.6600	0.6600	28,300
Apr 28, 2023	0.7300	0.7300	0.6900	0.7100	0.7100	51,480
Apr 27, 2023	0.7200	0.7300	0.6800	0.7100	0.7100	55,984
Apr 26, 2023	0.7300	0.7500	0.6900	0.7200	0.7200	179,156
Apr 25, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	12,000
Apr 24, 2023	0.7400	0.7500	0.7300	0.7300	0.7300	139,079
Apr 21, 2023	0.7300	0.7400	0.7200	0.7400	0.7400	44,000
Apr 20, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	4,000
Apr 19, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	1,500
Apr 18, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	46,575
Apr 17, 2023	0.7700	0.7700	0.7500	0.7600	0.7600	175,501
Apr 14, 2023	0.6900	0.7800	0.6900	0.7700	0.7700	297,390
Apr 13, 2023	0.6600	0.6800	0.6500	0.6700	0.6700	73,000
Apr 12, 2023	0.6900	0.6900	0.6800	0.6800	0.6800	21,865
Apr 11, 2023	0.7000	0.7000	0.6800	0.6900	0.6900	22,850
Apr 10, 2023	0.6600	0.7000	0.6600	0.6900	0.6900	53,950
Apr 06, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	103,000
Apr 05, 2023	0.6300	0.6400	0.6300	0.6400	0.6400	45,750
Apr 04, 2023	0.6400	0.6400	0.6200	0.6300	0.6300	107,158
Apr 03, 2023	0.5900	0.6400	0.5900	0.6400	0.6400	192,500
Mar 31, 2023	0.5600	0.5900	0.5600	0.5900	0.5900	96,500
Mar 30, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Mar 29, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	61,489
Mar 28, 2023	0.5700	0.5800	0.5500	0.5800	0.5800	8,000
Mar 27, 2023	0.5500	0.5800	0.5500	0.5600	0.5600	108,507
Mar 24, 2023	0.5700	0.5700	0.5500	0.5700	0.5700	158,000
Mar 23, 2023	0.5500	0.5800	0.5500	0.5700	0.5700	110,000
Mar 22, 2023	0.5500	0.5500	0.5400	0.5450	0.5450	22,530
Mar 21, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Mar 20, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,025
Mar 17, 2023	0.5400	0.5500	0.5400	0.5400	0.5400	6,700
Mar 16, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 15, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	14,637
Mar 14, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	21,200
Mar 13, 2023	0.5500	0.5600	0.5000	0.5000	0.5000	190,600
Mar 10, 2023	0.6100	0.6100	0.5600	0.5600	0.5600	99,540
Mar 09, 2023	0.6400	0.6400	0.6200	0.6200	0.6200	46,025
Mar 08, 2023	0.6500	0.6500	0.6400	0.6500	0.6500	31,501
Mar 07, 2023	0.6700	0.6800	0.6500	0.6600	0.6600	56,470
Mar 06, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	19,516
Mar 03, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	8,333
Mar 02, 2023	0.6800	0.6900	0.6800	0.6900	0.6900	25,412
Mar 01, 2023	0.7100	0.7100	0.6900	0.6900	0.6900	67,213
Feb 28, 2023	0.6600	0.7000	0.6600	0.6900	0.6900	76,300
Feb 27, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	344,483
Feb 24, 2023	0.7500	0.7500	0.7000	0.7000	0.7000	81,461
Feb 23, 2023	0.7300	0.7700	0.6900	0.7700	0.7700	306,825
Feb 22, 2023	0.6700	0.7700	0.6600	0.7600	0.7600	636,512
Feb 21, 2023	0.6000	0.6650	0.6000	0.6600	0.6600	1,316,759
Feb 17, 2023	0.5800	0.6400	0.5600	0.6000	0.6000	551,038
Feb 16, 2023	0.4900	0.6150	0.4900	0.6000	0.6000	992,682
Feb 15, 2023	0.4600	0.5100	0.4600	0.4900	0.4900	465,054
Feb 14, 2023	0.4400	0.4550	0.4400	0.4550	0.4550	42,518
Feb 13, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	19,000
Feb 10, 2023	0.4450	0.4450	0.4350	0.4350	0.4350	26,500
Feb 09, 2023	0.4500	0.4500	0.4350	0.4350	0.4350	74,128
Feb 08, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	71,408
Feb 07, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	80,100
Feb 06, 2023	0.4050	0.4500	0.4050	0.4300	0.4300	175,414
Feb 03, 2023	0.4000	0.4125	0.3800	0.4125	0.4125	67,950
Feb 02, 2023	0.4000	0.4050	0.3700	0.3900	0.3900	339,113
Feb 01, 2023	0.4000	0.4050	0.4000	0.4050	0.4050	447,000
Jan 31, 2023	0.3600	0.4200	0.3600	0.4000	0.4000	400,893
Jan 30, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	99,122
Jan 27, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	900
Jan 26, 2023	0.3200	0.3250	0.3150	0.3250	0.3250	48,512
Jan 25, 2023	0.3250	0.3500	0.3250	0.3500	0.3500	13,464
Jan 24, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	3,749
Jan 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	25,000
Jan 20, 2023	0.3000	0.3250	0.2900	0.2900	0.2900	7,000
Jan 19, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	6,390
Jan 18, 2023	0.2900	0.2950	0.2700	0.2950	0.2950	40,281
Jan 17, 2023	0.3000	0.3300	0.2700	0.2900	0.2900	231,970
Jan 16, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	15,408
Jan 13, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 12, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	6,035
Jan 11, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	71,551
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...