CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3300

+0.0100

(+3.13%)

At close: 03:54PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 13, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	49,000
May 10, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	16,600
May 09, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	15,500
May 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	43,000
May 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 06, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	17,102
May 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
May 01, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	5,500
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	112,500
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	50,500
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,731.49+1,569.81(+1.70%)

CHAR Technologies Ltd. (YES.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,731.49
+1,569.81(+1.70%)