Canada markets close in 3 hours 5 minutes

CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.37000.0000 (0.00%)
As of 11:03AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.36000.37000.36000.37000.370016,500
Aug 10, 20220.36500.39000.36000.37000.370035,872
Aug 09, 20220.35000.35000.35000.35000.35001,300
Aug 08, 20220.35500.36500.35500.36500.36505,578
Aug 05, 20220.36000.36000.35500.35500.355091,501
Aug 04, 20220.35000.35000.35000.35000.35001,250
Aug 03, 20220.34500.35000.34250.35000.350017,500
Aug 02, 20220.31500.34000.31500.34000.340086,500
Jul 29, 20220.30000.30000.30000.30000.300012,500
Jul 28, 20220.29500.29500.29500.29500.29504,500
Jul 27, 20220.30000.30000.30000.30000.3000-
Jul 26, 20220.30000.30000.30000.30000.300010,000
Jul 25, 20220.28000.28000.28000.28000.2800-
Jul 22, 20220.28000.28000.28000.28000.28002,000
Jul 21, 20220.30000.30000.30000.30000.3000-
Jul 20, 20220.29000.30000.29000.30000.300011,400
Jul 19, 20220.28500.29000.28500.29000.29002,305
Jul 18, 20220.28500.29000.28500.29000.290022,905
Jul 15, 20220.29000.29000.27000.27000.270035,100
Jul 14, 20220.29000.29000.29000.29000.29005,500
Jul 13, 20220.27500.27500.25000.26000.2600373,000
Jul 12, 20220.28000.28000.25500.28000.280028,250
Jul 11, 20220.28000.28500.28000.28500.285010,700
Jul 08, 20220.28500.28500.27500.27500.27503,205
Jul 07, 20220.28500.28500.28500.28500.2850-
Jul 06, 20220.28500.28500.28500.28500.28503,015
Jul 05, 20220.29000.29000.29000.29000.290010,000
Jul 04, 20220.31500.31500.29500.29500.295016,200
Jun 30, 20220.26500.31000.25000.31000.3100119,833
Jun 29, 20220.25000.26000.24000.26000.260018,500
Jun 28, 20220.25000.26500.24000.26500.2650100,500
Jun 27, 20220.27000.27000.27000.27000.270012,000
Jun 24, 20220.25000.26500.24000.26500.2650142,818
Jun 23, 20220.28000.28000.24000.25000.2500123,825
Jun 22, 20220.27500.28000.27500.28000.280077,800
Jun 21, 20220.30000.30000.27000.28000.280066,015
Jun 20, 20220.31000.31000.30000.31000.310027,500
Jun 17, 20220.31000.32000.31000.32000.320012,900
Jun 16, 20220.34000.34000.34000.34000.3400-
Jun 15, 20220.34000.34000.34000.34000.34002,258
Jun 14, 20220.33000.35000.32000.35000.350018,100
Jun 13, 20220.34000.34000.34000.34000.3400580
Jun 10, 20220.34000.34000.34000.34000.34008,215
Jun 09, 20220.36500.36500.36000.36000.360045,506
Jun 08, 20220.38000.38000.38000.38000.3800-
Jun 07, 20220.38000.38000.38000.38000.3800-
Jun 06, 20220.38000.38000.38000.38000.38003,000
Jun 03, 20220.38500.38500.37500.38500.385023,448
Jun 02, 20220.38500.39000.37000.39000.390023,188
Jun 01, 20220.38500.38500.38500.38500.3850-
May 31, 20220.39500.39500.38000.38500.385066,475
May 30, 20220.37000.37000.37000.37000.37001,002
May 27, 20220.37000.37000.37000.37000.3700-
May 26, 20220.39000.39000.37000.37000.37005,220
May 25, 20220.40000.40000.40000.40000.40002,549
May 24, 20220.41000.41000.41000.41000.41002,400
May 20, 20220.38000.40000.37500.40000.400019,000
May 19, 20220.40000.40000.40000.40000.4000-
May 18, 20220.40000.40000.38000.40000.40004,726
May 17, 20220.40000.40000.40000.40000.4000-
May 16, 20220.40000.40000.37500.40000.4000147,008
May 13, 20220.42000.42000.40000.40000.400039,524
May 12, 20220.42500.42500.39000.39000.390065,105
May 11, 20220.41000.42500.41000.42500.42507,385
May 10, 20220.45000.46000.41000.41000.410034,500
May 09, 20220.43000.43000.36000.41000.410053,000
May 06, 20220.44000.44000.44000.44000.440012,250
May 05, 20220.42000.42000.40000.42000.4200627,003
May 04, 20220.44000.44000.44000.44000.44005,725
May 03, 20220.43500.44000.43500.44000.44005,700
May 02, 20220.40500.41000.40500.40500.405025,505
Apr 29, 20220.42000.42000.42000.42000.42005,200
Apr 28, 20220.45500.45500.41000.42000.420018,318
Apr 27, 20220.42500.45500.42500.45500.45508,010
Apr 26, 20220.45000.46000.43000.46000.46007,095
Apr 25, 20220.43500.43500.43500.43500.4350-
Apr 22, 20220.43000.44000.43000.43500.435014,840
Apr 21, 20220.43000.43000.41000.42500.425073,603
Apr 20, 20220.43000.43000.43000.43000.43007,000
Apr 19, 20220.44000.45000.42500.45000.4500163,042
Apr 18, 20220.45000.47000.45000.46000.46009,655
Apr 14, 20220.45000.48000.45000.48000.480024,884
Apr 13, 20220.45000.45000.45000.45000.450010,220
Apr 12, 20220.48000.48000.43000.44000.4400493,582
Apr 11, 20220.49000.49000.49000.49000.490010,300
Apr 08, 20220.50000.50000.50000.50000.50009,612
Apr 07, 20220.50000.50000.49000.49000.490035,500
Apr 06, 20220.51000.51000.50000.50000.500020,050
Apr 05, 20220.55000.55000.51000.51000.510065,001
Apr 04, 20220.52000.53000.52000.53000.53001,501
Apr 01, 20220.53000.53000.52000.52000.52003,605
Mar 31, 20220.50000.55000.50000.54500.545022,800
Mar 30, 20220.53000.54000.50000.50000.500043,000
Mar 29, 20220.53000.53000.52000.53000.530013,240
Mar 28, 20220.53000.53000.52500.53000.530011,353
Mar 25, 20220.50000.52000.50000.52000.52009,556
Mar 24, 20220.52000.52000.50000.50000.500029,077
Mar 23, 20220.50000.50000.50000.50000.50007,600
Mar 22, 20220.50000.50000.49000.49000.490055,450
Mar 21, 20220.51000.52000.49000.52000.5200361,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...