Canada markets closed

CHAR Technologies Ltd. (YES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.57000.0000 (0.00%)
At close: 03:35PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.57000.57000.55000.57000.5700158,000
Mar 23, 20230.55000.58000.55000.57000.5700110,000
Mar 22, 20230.55000.55000.54000.54500.545022,530
Mar 21, 20230.54000.54000.54000.54000.54002,500
Mar 20, 20230.54000.54000.54000.54000.54001,025
Mar 17, 20230.54000.55000.54000.54000.54006,700
Mar 16, 20230.53000.53000.53000.53000.5300-
Mar 15, 20230.55000.55000.53000.53000.530014,637
Mar 14, 20230.50000.54000.50000.54000.540021,200
Mar 13, 20230.55000.56000.50000.50000.5000190,600
Mar 10, 20230.61000.61000.56000.56000.560099,540
Mar 09, 20230.64000.64000.62000.62000.620046,025
Mar 08, 20230.65000.65000.64000.65000.650031,501
Mar 07, 20230.67000.68000.65000.66000.660056,470
Mar 06, 20230.68000.68000.68000.68000.680019,516
Mar 03, 20230.68000.68000.68000.68000.68008,333
Mar 02, 20230.68000.69000.68000.69000.690025,412
Mar 01, 20230.71000.71000.69000.69000.690067,213
Feb 28, 20230.66000.70000.66000.69000.690076,300
Feb 27, 20230.69000.69000.66000.66000.6600344,483
Feb 24, 20230.75000.75000.70000.70000.700081,461
Feb 23, 20230.73000.77000.69000.77000.7700306,825
Feb 22, 20230.67000.77000.66000.76000.7600636,512
Feb 21, 20230.60000.66500.60000.66000.66001,316,759
Feb 17, 20230.58000.64000.56000.60000.6000551,038
Feb 16, 20230.49000.61500.49000.60000.6000992,682
Feb 15, 20230.46000.51000.46000.49000.4900465,054
Feb 14, 20230.44000.45500.44000.45500.455042,518
Feb 13, 20230.44000.45000.44000.45000.450019,000
Feb 10, 20230.44500.44500.43500.43500.435026,500
Feb 09, 20230.45000.45000.43500.43500.435074,128
Feb 08, 20230.44000.45000.44000.45000.450071,408
Feb 07, 20230.45000.45000.43000.43000.430080,100
Feb 06, 20230.40500.45000.40500.43000.4300175,414
Feb 03, 20230.40000.41250.38000.41250.412567,950
Feb 02, 20230.40000.40500.37000.39000.3900339,113
Feb 01, 20230.40000.40500.40000.40500.4050447,000
Jan 31, 20230.36000.42000.36000.40000.4000400,893
Jan 30, 20230.33000.35000.33000.35000.350099,122
Jan 27, 20230.33000.33000.33000.33000.3300900
Jan 26, 20230.32000.32500.31500.32500.325048,512
Jan 25, 20230.32500.35000.32500.35000.350013,464
Jan 24, 20230.32000.32000.32000.32000.32003,749
Jan 23, 20230.31000.31000.31000.31000.310025,000
Jan 20, 20230.30000.32500.29000.29000.29007,000
Jan 19, 20230.29000.29000.29000.29000.29006,390
Jan 18, 20230.29000.29500.27000.29500.295040,281
Jan 17, 20230.30000.33000.27000.29000.2900231,970
Jan 16, 20230.33000.33000.33000.33000.330015,408
Jan 13, 20230.32500.32500.32500.32500.3250-
Jan 12, 20230.33000.33000.32500.32500.32506,035
Jan 11, 20230.33000.33000.32000.33000.330071,551
Jan 10, 20230.32500.33000.32500.33000.33003,000
Jan 09, 20230.34000.35000.33000.33000.330017,968
Jan 06, 20230.33000.33000.33000.33000.33001,000
Jan 05, 20230.34000.34000.33500.33500.335020,000
Jan 04, 20230.35000.35000.35000.35000.35008,515
Jan 03, 20230.38000.38000.35000.35000.350025,355
Dec 30, 20220.36500.38000.36500.38000.38008,500
Dec 29, 20220.34000.34000.34000.34000.3400-
Dec 28, 20220.35000.37000.34000.34000.340018,000
Dec 23, 20220.34000.35500.34000.35000.350044,500
Dec 22, 20220.35000.35000.34000.34000.340013,500
Dec 21, 20220.36500.38000.36500.37500.375031,000
Dec 20, 20220.33000.36000.30000.36000.3600136,700
Dec 19, 20220.36000.36000.34000.34000.340011,845
Dec 16, 20220.37000.37000.35000.37000.37006,280
Dec 15, 20220.38000.38000.35000.35000.350026,001
Dec 14, 20220.40000.40000.37000.38000.380038,010
Dec 13, 20220.42000.43000.37500.38000.3800346,975
Dec 12, 20220.38500.39000.37000.37000.37005,500
Dec 09, 20220.36000.39000.36000.38000.380022,100
Dec 08, 20220.37000.37500.36500.36500.365061,673
Dec 07, 20220.38000.38000.37000.37000.37005,500
Dec 06, 20220.35500.39250.35500.39000.3900146,001
Dec 05, 20220.33000.34000.33000.34000.340044,000
Dec 02, 20220.31500.32500.31000.32500.325010,501
Dec 01, 20220.32000.32500.32000.32500.325017,700
Nov 30, 20220.32000.32000.31000.32000.320034,100
Nov 29, 20220.36500.36500.32000.33500.335025,000
Nov 28, 20220.34000.36500.32000.34500.345012,000
Nov 25, 20220.33000.36000.32000.34000.340030,500
Nov 24, 20220.33500.33500.33500.33500.33501,000
Nov 23, 20220.34000.34000.34000.34000.34003,000
Nov 22, 20220.35000.35000.32000.34000.3400113,000
Nov 21, 20220.35000.35000.34500.35000.350010,500
Nov 18, 20220.35000.35000.35000.35000.3500-
Nov 17, 20220.35000.35000.35000.35000.35006,500
Nov 16, 20220.36000.36000.36000.36000.36006,075
Nov 15, 20220.36000.36000.36000.36000.3600-
Nov 14, 20220.37000.37000.34000.36000.360013,240
Nov 11, 20220.38500.38500.37000.37000.370011,000
Nov 10, 20220.34500.36500.32000.35000.350023,563
Nov 09, 20220.35000.37000.34000.37000.37008,005
Nov 08, 20220.34000.39000.34000.39000.390027,662
Nov 07, 20220.34500.34500.34000.34000.340028,500
Nov 04, 20220.29000.34500.29000.32000.320047,900
Nov 03, 20220.27500.27500.27500.27500.27503,500
Nov 02, 20220.27500.27500.27500.27500.2750-
Nov 01, 20220.27500.27500.27500.27500.2750700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...