Skip to main content
CHAR Technologies Ltd. (TSXV:YES)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.010 (5.71%)
Feb 21, 2025, 1:16 PM EST

CHAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.170.190.170.190.195.71%75,011
Feb 20, 20250.180.180.180.180.18-5.41%28,510
Feb 19, 20250.190.190.190.190.195.71%2,510
Feb 18, 20250.200.200.180.180.18-10.26%21,076
Feb 14, 20250.200.200.200.200.20-2.50%3,500
Feb 13, 20250.200.200.200.200.20--
Feb 12, 20250.200.200.200.200.202.56%8,030
Feb 11, 20250.210.210.200.200.20-7.14%39,004
Feb 10, 20250.210.210.210.210.21-2.33%52,937
Feb 7, 20250.200.220.200.220.227.50%148,240
Feb 6, 20250.210.210.190.200.20-65,211
Feb 5, 20250.190.200.190.200.205.26%95,000
Feb 4, 20250.200.200.190.190.19-60,000
Feb 3, 20250.200.200.190.190.19-38,764
Jan 31, 20250.190.190.190.190.19-5.00%11,000
Jan 30, 20250.180.210.180.200.2014.29%89,710
Jan 29, 20250.180.180.180.180.18-65,500
Jan 28, 20250.160.180.160.180.1812.90%298,000
Jan 27, 20250.160.160.160.160.16-33,900
Jan 24, 20250.160.160.150.160.16-197,510
Jan 23, 20250.160.160.160.160.16-3.13%116,560
Jan 22, 20250.160.160.160.160.16-7,000
Jan 21, 20250.160.160.160.160.16-8.57%221,530
Jan 20, 20250.180.180.180.180.182.94%43,500
Jan 17, 20250.180.180.160.170.17-2.86%115,857
Jan 16, 20250.180.180.180.180.182.94%33,136
Jan 15, 20250.180.180.170.170.17-53,500
Jan 14, 20250.170.180.170.170.17-85,500
Jan 13, 20250.180.180.170.170.173.03%57,515
Jan 10, 20250.180.180.170.170.17-8.33%65,804
Jan 9, 20250.180.180.180.180.18-2,588
Jan 8, 20250.200.200.180.180.18-7.69%20,000
Jan 7, 20250.180.200.180.200.20-4.88%13,001
Jan 6, 20250.210.210.210.210.21--
Jan 3, 20250.210.210.200.210.21-30,100
Jan 2, 20250.190.210.190.210.2110.81%153,005
Dec 31, 20240.190.190.190.190.198.82%2,000
Dec 30, 20240.170.170.160.170.173.03%148,210
Dec 27, 20240.180.180.170.170.17-2.94%325,995
Dec 24, 20240.170.170.170.170.17-166,112
Dec 23, 20240.170.180.170.170.17-2.86%116,584
Dec 20, 20240.180.180.170.180.18-2.78%56,000
Dec 19, 20240.180.180.180.180.18-2.70%24,755
Dec 18, 20240.180.190.180.190.195.71%18,200
Dec 17, 20240.180.180.170.180.18-2.78%221,700
Dec 16, 20240.190.200.180.180.18-2.70%95,600
Dec 13, 20240.190.190.190.190.19--
Dec 12, 20240.190.190.190.190.19-7.50%20,000
Dec 11, 20240.190.200.180.200.20-344,510
Dec 10, 20240.200.200.200.200.208.11%25,000
Dec 9, 20240.190.190.190.190.19-2.63%25,000
Dec 6, 20240.200.200.190.190.19-2.56%23,709
Dec 5, 20240.200.200.200.200.20-4.88%4,500
Dec 4, 20240.200.210.200.210.212.50%30,000
Dec 3, 20240.190.200.190.200.2011.11%150,000
Dec 2, 20240.180.180.180.180.18-9,650
Nov 29, 20240.180.180.180.180.185.88%8,500
Nov 28, 20240.170.170.170.170.17-2,000
Nov 27, 20240.180.180.170.170.17-2.86%88,573
Nov 26, 20240.180.180.180.180.18-13,450
Nov 25, 20240.180.180.180.180.18-2.78%39,093
Nov 22, 20240.190.190.180.180.18-5.26%243,946
Nov 21, 20240.190.190.190.190.19-39,000
Nov 20, 20240.190.190.190.190.19-1,500
Nov 19, 20240.190.190.190.190.19-6,500
Nov 18, 20240.200.200.190.190.19-61,600
Nov 15, 20240.200.200.190.190.19-10,000
Nov 14, 20240.200.200.190.190.19-4,200
Nov 13, 20240.190.190.190.190.19-7.32%1,500
Nov 12, 20240.210.210.210.210.217.89%900
Nov 11, 20240.190.190.190.190.19-4,880
Nov 8, 20240.200.200.190.190.19-83,000
Nov 7, 20240.210.210.190.190.19-11.63%157,000
Nov 6, 20240.220.220.220.220.22--
Nov 5, 20240.220.220.220.220.22-692
Nov 4, 20240.200.220.200.220.227.50%10,500
Nov 1, 20240.200.200.200.200.202.56%2,000
Oct 31, 20240.200.200.200.200.20-2.50%17,000
Oct 30, 20240.200.200.200.200.20--
Oct 29, 20240.200.200.190.200.20-42,000
Oct 28, 20240.210.210.200.200.20-6.98%197,540
Oct 25, 20240.220.220.220.220.22-4.44%6,500
Oct 24, 20240.230.230.230.230.23--
Oct 23, 20240.260.260.220.230.23-11.76%1,750,150
Oct 22, 20240.260.260.260.260.26-1,500
Oct 21, 20240.240.260.240.260.268.51%12,700
Oct 18, 20240.240.240.240.240.242.17%10,511
Oct 17, 20240.230.230.230.230.23--
Oct 16, 20240.230.230.230.230.232.22%57,548
Oct 15, 20240.230.240.230.230.23-2.17%15,000
Oct 11, 20240.240.250.230.230.23-57,250
Oct 10, 20240.230.230.230.230.23-6,430
Oct 9, 20240.230.230.220.230.23-211,200
Oct 8, 20240.230.230.230.230.23-8.00%50,000
Oct 7, 20240.250.250.250.250.258.70%500
Oct 4, 20240.240.240.230.230.23-2.13%11,500
Oct 3, 20240.240.240.240.240.24-14,000
Oct 2, 20240.240.240.240.240.24-2.08%129,500
Oct 1, 20240.240.240.240.240.24-7.69%17,500
Sep 30, 20240.260.260.260.260.268.33%14,500