STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4000

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 23, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	45,500
Apr 22, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	29,750
Apr 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
Apr 18, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	35,000
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Apr 15, 2024	0.4250	0.4300	0.3900	0.3900	0.3900	24,510
Apr 12, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	25,000
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 10, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	64,550
Apr 09, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,500
Apr 08, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	44,200
Apr 05, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	13,330
Apr 04, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	15,000
Apr 03, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	46,397
Apr 02, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 01, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 28, 2024	0.4000	0.4400	0.4000	0.4350	0.4350	23,900
Mar 27, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	179,000
Mar 26, 2024	0.4200	0.4500	0.4100	0.4500	0.4500	66,500
Mar 25, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	43,500
Mar 22, 2024	0.4350	0.4350	0.4200	0.4250	0.4250	156,891
Mar 21, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	9,500
Mar 20, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	21,093
Mar 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Mar 18, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	6,509
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 14, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	17,024
Mar 13, 2024	0.4550	0.4550	0.4300	0.4300	0.4300	29,000
Mar 12, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	109,700
Mar 11, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	21,500
Mar 08, 2024	0.5000	0.5000	0.4600	0.4900	0.4900	41,900
Mar 07, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	20,500
Mar 06, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	59,900
Mar 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Mar 04, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	13,000
Mar 01, 2024	0.4700	0.4850	0.4700	0.4800	0.4800	17,304
Feb 29, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	19,500
Feb 28, 2024	0.5100	0.5300	0.4800	0.4800	0.4800	36,000
Feb 27, 2024	0.4550	0.4800	0.4550	0.4800	0.4800	124,500
Feb 26, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	13,500
Feb 23, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	116,440
Feb 22, 2024	0.4100	0.4400	0.4000	0.4350	0.4350	18,900
Feb 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 20, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	45,500
Feb 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Feb 15, 2024	0.4050	0.4200	0.4050	0.4050	0.4050	16,356
Feb 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	68,500
Feb 13, 2024	0.4050	0.4400	0.4000	0.4200	0.4200	49,000
Feb 12, 2024	0.4300	0.4300	0.4000	0.4300	0.4300	71,002
Feb 09, 2024	0.4000	0.4300	0.3700	0.4300	0.4300	37,700
Feb 08, 2024	0.4000	0.4000	0.3600	0.3900	0.3900	97,795
Feb 07, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	130,000
Feb 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Feb 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,846
Feb 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Feb 01, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	146,000
Jan 31, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jan 30, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	1,624
Jan 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jan 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 25, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	110,927
Jan 24, 2024	0.3450	0.4000	0.3400	0.4000	0.4000	181,600
Jan 23, 2024	0.3600	0.3600	0.3400	0.3450	0.3450	73,526
Jan 22, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	34,603
Jan 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27,978
Jan 18, 2024	0.3850	0.3850	0.3650	0.3800	0.3800	15,104
Jan 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2024	0.3950	0.4000	0.3750	0.3900	0.3900	22,801
Jan 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,000
Jan 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	53,700
Jan 09, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	31,000
Jan 08, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	9,653
Jan 05, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	19,000
Jan 04, 2024	0.4350	0.4350	0.4200	0.4250	0.4250	26,187
Jan 03, 2024	0.4200	0.4200	0.3900	0.4150	0.4150	80,970
Jan 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	47,563
Dec 29, 2023	0.4250	0.4400	0.4200	0.4400	0.4400	67,500
Dec 28, 2023	0.4300	0.4350	0.4200	0.4200	0.4200	74,500
Dec 27, 2023	0.4700	0.4700	0.4250	0.4350	0.4350	112,571
Dec 22, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	159,550
Dec 21, 2023	0.4500	0.4500	0.4250	0.4500	0.4500	62,483
Dec 20, 2023	0.4250	0.4600	0.4250	0.4500	0.4500	105,000
Dec 19, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	29,000
Dec 18, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	112,877
Dec 15, 2023	0.5100	0.5100	0.4400	0.4400	0.4400	151,680
Dec 14, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	9,500
Dec 13, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	16,000
Dec 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 11, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	8,000
Dec 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,240
Dec 07, 2023	0.4700	0.5200	0.4700	0.5200	0.5200	70,050
Dec 06, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	67,500
Dec 05, 2023	0.4650	0.4800	0.4650	0.4800	0.4800	4,057
Dec 04, 2023	0.4750	0.4800	0.4700	0.4750	0.4750	24,167
Dec 01, 2023	0.4700	0.5200	0.4600	0.4900	0.4900	248,100
Nov 30, 2023	0.4750	0.4750	0.4700	0.4700	0.4700	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,928.75-82.97(-0.38%)

S&P 5005,068.80-1.75(-0.03%)

DOW38,419.27-84.42(-0.22%)

CAD/USD0.7291-0.0030(-0.40%)

CRUDE OIL83.39+0.03(+0.04%)

Bitcoin CAD88,985.55-2,460.43(-2.69%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

CHAR Technologies Ltd. (YES.V)

S&P/TSX
21,928.75
-82.97(-0.38%)

S&P 500
5,068.80
-1.75(-0.03%)

DOW
38,419.27
-84.42(-0.22%)

CAD/USD
0.7291
-0.0030(-0.40%)

CRUDE OIL
83.39
+0.03(+0.04%)

Bitcoin CAD
88,985.55
-2,460.43(-2.69%)