Canada markets closed

CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7600-0.0300 (-3.80%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.78000.78000.74000.76000.760043,150
Sep. 23, 20210.75000.79000.74000.79000.790035,721
Sep. 22, 20210.71000.75500.71000.75000.750021,500
Sep. 21, 20210.75500.75500.75500.75500.75505,490
Sep. 20, 20210.75000.75000.69000.74000.740083,680
Sep. 17, 20210.76000.76000.76000.76000.760014,935
Sep. 16, 20210.78000.78000.78000.78000.780036,750
Sep. 15, 20210.80000.80000.78000.78000.780041,576
Sep. 14, 20210.82000.82000.76000.76000.760036,558
Sep. 13, 20210.85000.85000.82000.82000.820029,250
Sep. 10, 20210.74000.85000.74000.82000.8200177,115
Sep. 09, 20210.74000.74000.74000.74000.7400-
Sep. 08, 20210.75000.75000.74000.74000.74001,880
Sep. 07, 20210.73000.75000.72000.74000.740017,504
Sep. 03, 20210.72000.72000.72000.72000.7200554
Sep. 02, 20210.72000.72000.72000.72000.72002,908
Sep. 01, 20210.75000.75000.70000.71000.7100220,561
Aug. 31, 20210.77000.77000.71000.72000.720021,748
Aug. 30, 20210.76000.76000.74000.75000.750040,493
Aug. 27, 20210.77000.77000.77000.77000.77006,500
Aug. 26, 20210.76000.76000.76000.76000.76003,824
Aug. 25, 20210.78000.78000.77000.77000.770013,210
Aug. 24, 20210.80000.80000.78000.78000.780022,354
Aug. 23, 20210.80000.81000.76000.78000.780046,049
Aug. 20, 20210.79000.80000.79000.80000.800010,470
Aug. 19, 20210.80000.80000.79000.79000.790013,702
Aug. 18, 20210.78000.79000.77000.79000.790047,237
Aug. 17, 20210.79000.80000.76000.78000.780084,652
Aug. 16, 20210.88000.88000.75000.80000.8000225,170
Aug. 13, 20210.74000.91000.73000.84000.8400463,864
Aug. 12, 20210.78000.78000.73000.73000.730053,582
Aug. 11, 20210.76000.76000.75000.76000.7600150,055
Aug. 10, 20210.73000.77000.72000.74000.7400167,350
Aug. 09, 20210.71000.74000.70000.72000.720041,406
Aug. 06, 20210.70000.74000.70000.71000.710017,850
Aug. 05, 20210.69000.70000.69000.70000.700070,500
Aug. 04, 20210.69000.70000.68000.70000.7000108,030
Aug. 03, 20210.74000.74000.66000.66000.6600111,400
Jul. 30, 20210.71000.72000.70000.72000.720043,325
Jul. 29, 20210.68000.72000.67000.72000.720022,295
Jul. 28, 20210.66000.66000.64000.64000.64002,006
Jul. 27, 20210.69000.69000.65000.66000.6600242,309
Jul. 26, 20210.74000.74000.70000.70000.700099,400
Jul. 23, 20210.68000.75000.67000.72000.7200933,980
Jul. 22, 20210.58000.62000.55000.60000.6000164,435
Jul. 21, 20210.46500.52000.46000.52000.520064,290
Jul. 20, 20210.45000.45500.43000.45500.455042,000
Jul. 19, 20210.46500.47000.45500.46000.460014,045
Jul. 16, 20210.51000.51000.46000.48500.485034,400
Jul. 15, 20210.51000.53000.51000.51000.510011,000
Jul. 14, 20210.52000.52000.49000.51000.510050,130
Jul. 13, 20210.51000.52000.50000.50000.500028,133
Jul. 12, 20210.52000.53000.51000.52000.520027,174
Jul. 09, 20210.52000.53000.50000.51000.510070,110
Jul. 08, 20210.56000.56000.54000.55000.550033,900
Jul. 07, 20210.58000.58000.56000.56000.560029,531
Jul. 06, 20210.60000.60000.55000.56000.560027,100
Jul. 05, 20210.60000.60000.60000.60000.60001,040
Jul. 02, 20210.61000.61000.60000.60000.60002,387
Jun. 30, 20210.60000.60000.60000.60000.60006,016
Jun. 29, 20210.64000.64000.64000.64000.640023,105
Jun. 28, 20210.65000.65000.62000.62000.62007,945
Jun. 25, 20210.62000.62000.62000.62000.620017,650
Jun. 24, 20210.63000.64000.61000.63000.630010,987
Jun. 23, 20210.63000.65000.63000.63000.630027,400
Jun. 22, 20210.62000.62000.62000.62000.62009,575
Jun. 21, 20210.62000.62000.61000.61000.61005,157
Jun. 18, 20210.63000.63000.57000.60000.600048,147
Jun. 17, 20210.63000.66000.62000.64000.640029,856
Jun. 16, 20210.60000.62000.60000.62000.620045,852
Jun. 15, 20210.57000.58000.57000.58000.580017,364
Jun. 14, 20210.56000.56000.56000.56000.560042,467
Jun. 11, 20210.55000.56000.55000.55000.550034,723
Jun. 10, 20210.59000.59000.54000.54000.540023,604
Jun. 09, 20210.54000.60000.54000.60000.600018,504
Jun. 08, 20210.55000.55000.51000.54000.540010,281
Jun. 07, 20210.55000.55000.54000.54000.540031,373
Jun. 04, 20210.56000.57000.55000.55000.550013,535
Jun. 03, 20210.55000.58000.55000.58000.580019,944
Jun. 02, 20210.57000.57000.55000.55000.550012,980
Jun. 01, 20210.57000.57000.55000.55000.550019,441
May 31, 20210.60000.60500.55000.57000.570069,050
May 28, 20210.59000.60000.59000.59000.590018,460
May 27, 20210.57000.62000.56000.62000.620078,145
May 26, 20210.55000.55000.55000.55000.5500-
May 25, 20210.55000.55000.55000.55000.5500-
May 21, 20210.58000.58000.55000.55000.5500333,463
May 20, 20210.54000.54000.54000.54000.5400610
May 19, 20210.58000.60000.55000.55000.55006,200
May 18, 20210.59000.59000.54000.57000.570019,093
May 17, 20210.56000.56000.56000.56000.560020,810
May 14, 20210.52000.62000.52000.58000.580062,890
May 13, 20210.54000.54000.51000.51000.510038,250
May 12, 20210.52000.54000.52000.53000.53001,842
May 11, 20210.52000.52000.52000.52000.52005,105
May 10, 20210.53000.53000.51000.51000.510062,069
May 07, 20210.57000.58000.53000.55000.550074,280
May 06, 20210.60000.60000.58000.58000.58004,199
May 05, 20210.60000.60000.58000.58000.580030,391
May 04, 20210.60000.60000.60000.60000.600018,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...