Skip to main content
CHAR Technologies Ltd. (TSXV:YES)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.015 (-6.00%)
Mar 9, 2026, 3:50 PM EST

CHAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.250.220.240.24-6.00%410,397
Mar 6, 20260.250.250.240.250.25-1.96%192,629
Mar 5, 20260.250.260.250.260.262.00%117,668
Mar 4, 20260.270.270.250.250.25-1.96%312,991
Mar 3, 20260.250.280.250.260.26-7.27%201,385
Mar 2, 20260.240.280.240.280.287.84%524,555
Feb 27, 20260.240.260.240.260.266.25%532,039
Feb 26, 20260.250.250.230.240.24-4.00%212,063
Feb 25, 20260.250.250.240.250.25-198,693
Feb 24, 20260.250.250.240.250.254.17%128,560
Feb 23, 20260.260.270.240.240.24-5.88%285,647
Feb 20, 20260.280.280.250.260.26-5.56%225,154
Feb 19, 20260.280.280.270.270.27-3.57%21,071
Feb 18, 20260.280.280.280.280.281.82%62,969
Feb 17, 20260.270.280.260.280.28-82,640
Feb 13, 20260.270.280.260.280.281.85%84,833
Feb 12, 20260.280.280.270.270.27-3.57%25,606
Feb 11, 20260.270.280.270.280.281.82%101,938
Feb 10, 20260.270.280.260.280.283.77%108,801
Feb 9, 20260.270.270.260.270.271.92%73,900
Feb 6, 20260.260.270.260.260.26-381,853
Feb 5, 20260.280.280.260.260.26-5.45%173,340
Feb 4, 20260.270.290.270.280.28-3.51%55,777
Feb 3, 20260.280.290.280.290.29-52,839
Feb 2, 20260.290.290.280.290.295.56%35,261
Jan 30, 20260.290.290.270.270.27-1.82%228,303
Jan 29, 20260.290.290.280.280.28-5.17%566,320
Jan 28, 20260.300.300.280.290.29-1.69%78,725
Jan 27, 20260.310.310.280.300.30-1.67%57,791
Jan 26, 20260.280.300.280.300.307.14%280,350
Jan 23, 20260.300.300.280.280.28-5.08%286,072
Jan 22, 20260.290.300.270.300.305.36%106,285
Jan 21, 20260.290.290.280.280.28-141,036
Jan 20, 20260.270.290.270.280.28-59,357
Jan 19, 20260.300.300.280.280.28-1.75%81,183
Jan 16, 20260.300.300.290.290.29-3.39%116,403
Jan 15, 20260.310.310.290.300.30-3.28%111,109
Jan 14, 20260.300.310.300.310.317.02%220,772
Jan 13, 20260.290.300.280.290.29-3.39%64,210
Jan 12, 20260.330.330.290.300.30-10.61%190,500
Jan 9, 20260.340.340.330.330.33-2.94%74,655
Jan 8, 20260.340.350.330.340.34-1.45%261,153
Jan 7, 20260.340.350.340.350.351.47%45,372
Jan 6, 20260.350.350.330.340.34-1.45%22,943
Jan 5, 20260.320.350.300.350.357.81%252,691
Jan 2, 20260.320.320.310.320.32-66,298
Dec 31, 20250.320.320.310.320.323.23%61,051
Dec 30, 20250.320.320.310.310.31-1.59%9,587
Dec 29, 20250.290.320.290.320.3212.50%85,681
Dec 24, 20250.300.300.280.280.28-10,250
Dec 23, 20250.300.300.260.280.28-1.75%130,732
Dec 22, 20250.300.300.290.290.29-5.00%29,200
Dec 19, 20250.300.300.290.300.30-37,942
Dec 18, 20250.310.310.280.300.30-1.64%66,667
Dec 17, 20250.310.310.300.310.31-59,293
Dec 16, 20250.290.310.290.310.315.17%145,765
Dec 15, 20250.300.300.290.290.29-106,879
Dec 12, 20250.310.310.250.290.29-4.92%292,674
Dec 11, 20250.300.320.300.310.317.02%372,183
Dec 10, 20250.260.290.260.290.2914.00%412,392
Dec 9, 20250.240.250.240.250.254.17%109,480
Dec 8, 20250.260.260.240.240.24-4.00%33,939
Dec 5, 20250.250.260.250.250.25-22,842
Dec 4, 20250.240.260.240.250.256.38%90,913
Dec 3, 20250.240.240.240.240.244.44%16,000
Dec 2, 20250.230.230.230.230.23-2.17%101,598
Dec 1, 20250.240.240.220.230.23-4.17%81,540
Nov 28, 20250.220.240.220.240.249.09%31,824
Nov 27, 20250.210.220.210.220.227.32%370,500
Nov 26, 20250.220.220.210.210.212.50%56,859
Nov 25, 20250.200.200.200.200.20-2.44%1,000
Nov 24, 20250.220.220.200.210.215.13%58,088
Nov 21, 20250.210.210.200.200.20-61,738
Nov 20, 20250.200.220.200.200.20-2.50%147,826
Nov 19, 20250.200.200.200.200.202.56%165,744
Nov 18, 20250.200.200.200.200.20-2.50%22,067
Nov 17, 20250.200.200.200.200.20-22,550
Nov 14, 20250.200.200.200.200.202.56%13,102
Nov 13, 20250.210.210.200.200.20-4.88%69,389
Nov 12, 20250.220.220.210.210.212.50%9,464
Nov 11, 20250.210.220.200.200.20-16,466
Nov 10, 20250.200.200.200.200.20-10,126
Nov 6, 20250.230.230.200.200.20-6.98%30,611
Nov 5, 20250.220.220.210.220.22-4.44%34,620
Nov 4, 20250.230.230.230.230.232.27%1,000
Nov 3, 20250.220.220.220.220.22-1,181
Oct 31, 20250.230.230.220.220.22-4.35%64,810
Oct 30, 20250.240.240.230.230.23-4.17%54,504
Oct 29, 20250.240.240.210.240.244.35%745,070
Oct 28, 20250.230.230.230.230.232.22%80,928
Oct 27, 20250.220.240.220.230.237.14%134,424
Oct 24, 20250.210.210.210.210.21-28,623
Oct 23, 20250.210.210.210.210.21-16,354
Oct 22, 20250.220.220.200.210.21-4.55%108,219
Oct 21, 20250.210.220.200.220.224.76%208,637
Oct 20, 20250.210.210.200.210.21-8,506
Oct 17, 20250.210.210.200.210.215.00%21,400
Oct 16, 20250.200.210.200.200.20-2.44%21,500
Oct 15, 20250.200.210.200.210.21-52,450
Oct 14, 20250.200.210.200.210.21-34,000