Skip to main content
CHAR Technologies Ltd. (TSXV:YES)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.005 (-1.64%)
Apr 28, 2026, 2:51 PM EST

CHAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.310.300.30--1.64%19,586
Apr 27, 20260.300.310.300.310.315.17%48,581
Apr 24, 20260.300.310.290.290.29-4.92%115,518
Apr 23, 20260.310.310.290.310.31-2.40%75,527
Apr 22, 20260.320.320.300.310.31-0.79%203,237
Apr 21, 20260.320.320.310.320.32-172,878
Apr 20, 20260.280.320.280.320.3214.55%1,000,028
Apr 17, 20260.270.280.270.280.281.85%401,079
Apr 16, 20260.270.270.270.270.27-196,634
Apr 15, 20260.270.270.260.270.27-130,545
Apr 14, 20260.260.270.260.270.27-110,089
Apr 13, 20260.270.270.270.270.271.89%6,834
Apr 10, 20260.270.270.270.270.27-1.85%56,800
Apr 9, 20260.270.270.270.270.271.89%52,029
Apr 8, 20260.270.270.270.270.27-45,931
Apr 7, 20260.270.270.270.270.27-1.85%22,694
Apr 6, 20260.280.280.270.270.27-107,170
Apr 2, 20260.270.270.270.270.271.89%127,365
Apr 1, 20260.260.270.260.270.271.92%15,312
Mar 31, 20260.260.270.240.260.26-1.89%42,469
Mar 30, 20260.270.270.260.270.27-60,391
Mar 27, 20260.260.270.250.270.271.92%140,033
Mar 26, 20260.250.270.250.260.26-177,134
Mar 25, 20260.250.270.250.260.264.00%165,606
Mar 24, 20260.250.250.240.250.252.04%152,592
Mar 23, 20260.250.250.240.250.25-38,340
Mar 20, 20260.240.250.230.250.252.08%61,209
Mar 19, 20260.250.250.240.240.24-2.04%12,037
Mar 18, 20260.250.250.240.250.25-105,490
Mar 17, 20260.240.250.240.250.252.08%30,838
Mar 16, 20260.240.250.240.240.24-5.88%167,468
Mar 13, 20260.250.260.250.260.264.08%117,724
Mar 12, 20260.250.250.240.250.25-92,379
Mar 11, 20260.250.250.230.250.25-49,916
Mar 10, 20260.240.250.230.250.254.26%52,324
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