Canada markets open in 8 hours 43 minutes

CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4350+0.0350 (+8.75%)
At close: 03:59PM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.41000.44000.40000.43500.435018,900
Feb 21, 20240.40000.40000.40000.40000.4000-
Feb 20, 20240.41000.41000.40000.40000.400045,500
Feb 16, 20240.41000.41000.41000.41000.4100500
Feb 15, 20240.40500.42000.40500.40500.405016,356
Feb 14, 20240.41500.41500.41500.41500.415068,500
Feb 13, 20240.40500.44000.40000.42000.420049,000
Feb 12, 20240.43000.43000.40000.43000.430071,002
Feb 09, 20240.40000.43000.37000.43000.430037,700
Feb 08, 20240.40000.40000.36000.39000.390097,795
Feb 07, 20240.40500.40500.40000.40000.4000130,000
Feb 06, 20240.40000.40000.40000.40000.40002,000
Feb 05, 20240.40000.40000.40000.40000.400011,846
Feb 02, 20240.41000.41000.41000.41000.41001,500
Feb 01, 20240.40000.41000.40000.41000.4100146,000
Jan 31, 20240.42500.42500.42500.42500.4250-
Jan 30, 20240.43000.43000.42500.42500.42501,624
Jan 29, 20240.44000.44000.44000.44000.44005,000
Jan 26, 20240.41000.41000.41000.41000.4100-
Jan 25, 20240.39000.41000.39000.41000.4100110,927
Jan 24, 20240.34500.40000.34000.40000.4000181,600
Jan 23, 20240.36000.36000.34000.34500.345073,526
Jan 22, 20240.38000.38000.36500.36500.365034,603
Jan 19, 20240.37000.37000.37000.37000.370027,978
Jan 18, 20240.38500.38500.36500.38000.380015,104
Jan 17, 20240.38000.38000.38000.38000.380010,000
Jan 16, 20240.39000.39000.39000.39000.3900-
Jan 15, 20240.39500.40000.37500.39000.390022,801
Jan 12, 20240.41000.41000.40000.40000.40009,000
Jan 11, 20240.40000.40000.40000.40000.4000-
Jan 10, 20240.41000.41000.40000.40000.400053,700
Jan 09, 20240.41500.42000.41500.42000.420031,000
Jan 08, 20240.42000.43000.42000.43000.43009,653
Jan 05, 20240.43500.43500.43000.43000.430019,000
Jan 04, 20240.43500.43500.42000.42500.425026,187
Jan 03, 20240.42000.42000.39000.41500.415080,970
Jan 02, 20240.42000.42000.42000.42000.420047,563
Dec 29, 20230.42500.44000.42000.44000.440067,500
Dec 28, 20230.43000.43500.42000.42000.420074,500
Dec 27, 20230.47000.47000.42500.43500.4350112,571
Dec 22, 20230.45000.45000.42000.42000.4200159,550
Dec 21, 20230.45000.45000.42500.45000.450062,483
Dec 20, 20230.42500.46000.42500.45000.4500105,000
Dec 19, 20230.44000.44000.42000.42000.420029,000
Dec 18, 20230.43000.43000.41000.43000.4300112,877
Dec 15, 20230.51000.51000.44000.44000.4400151,680
Dec 14, 20230.53000.53000.53000.53000.53009,500
Dec 13, 20230.52000.53000.52000.53000.530016,000
Dec 12, 20230.50000.50000.50000.50000.5000-
Dec 11, 20230.51000.51000.50000.50000.50008,000
Dec 08, 20230.52000.52000.52000.52000.52001,240
Dec 07, 20230.47000.52000.47000.52000.520070,050
Dec 06, 20230.49000.49000.48000.48000.480067,500
Dec 05, 20230.46500.48000.46500.48000.48004,057
Dec 04, 20230.47500.48000.47000.47500.475024,167
Dec 01, 20230.47000.52000.46000.49000.4900248,100
Nov 30, 20230.47500.47500.47000.47000.47005,500
Nov 29, 20230.47500.47500.44500.44500.445026,800
Nov 28, 20230.42000.47000.42000.47000.470032,500
Nov 27, 20230.41500.41500.41500.41500.415016,000
Nov 24, 20230.41500.41500.41500.41500.4150-
Nov 23, 20230.41500.41500.41500.41500.415015,000
Nov 22, 20230.40500.41000.40500.41000.410059,000
Nov 21, 20230.40000.42000.40000.41000.4100163,446
Nov 20, 20230.40000.41000.40000.40000.4000219,865
Nov 17, 20230.43500.44500.39000.41000.410065,500
Nov 16, 20230.46000.46500.44000.44000.440070,500
Nov 15, 20230.48000.49000.46000.46000.460086,100
Nov 14, 20230.50000.50000.50000.50000.500012,070
Nov 13, 20230.52000.52000.50000.50000.500039,320
Nov 10, 20230.52000.52000.49000.51000.510068,296
Nov 09, 20230.56000.56000.56000.56000.5600-
Nov 08, 20230.52000.56000.52000.56000.56007,213
Nov 07, 20230.56000.56000.56000.56000.5600500
Nov 06, 20230.54000.56000.53000.55000.550040,416
Nov 03, 20230.54000.55000.54000.55000.550026,136
Nov 02, 20230.52000.55000.52000.55000.550037,000
Nov 01, 20230.52000.52000.52000.52000.5200-
Oct 31, 20230.51000.53000.51000.52000.520033,500
Oct 30, 20230.49500.50000.49000.50000.500019,434
Oct 27, 20230.50000.50000.50000.50000.5000-
Oct 26, 20230.50000.50000.50000.50000.50003,500
Oct 25, 20230.50000.50000.50000.50000.5000-
Oct 24, 20230.51000.51000.50000.50000.500020,000
Oct 23, 20230.53000.53000.51000.51000.51002,500
Oct 20, 20230.50000.50000.50000.50000.50005,000
Oct 19, 20230.51000.51000.50000.51000.51006,600
Oct 18, 20230.52000.52000.51000.52000.52007,500
Oct 17, 20230.53000.53000.52000.53000.530013,500
Oct 16, 20230.53000.55000.52000.52000.520023,500
Oct 13, 20230.50000.53000.50000.52000.520022,600
Oct 12, 20230.50000.50000.49000.49500.4950291,000
Oct 11, 20230.49500.49500.48000.48000.48003,308
Oct 10, 20230.46500.49000.45500.49000.490017,739
Oct 06, 20230.49000.49000.47000.47000.47009,200
Oct 05, 20230.48000.50000.48000.50000.500010,733
Oct 04, 20230.49500.49500.48000.48000.480013,000
Oct 03, 20230.51000.52000.49000.52000.520017,490
Oct 02, 20230.53000.53000.53000.53000.53004,066
Sept 29, 20230.52000.52000.52000.52000.52005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...