TSXV - Delayed Quote CAD

CHAR Technologies Ltd. (YES.V)

0.1700

-0.0050

(-2.86%)

At close: January 17 at 3:58:23 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.1750	0.1750	0.1600	0.1700	0.1700	115,857
Jan 16, 2025	0.1800	0.1800	0.1750	0.1750	0.1750	33,136
Jan 15, 2025	0.1750	0.1750	0.1700	0.1700	0.1700	53,500
Jan 14, 2025	0.1700	0.1750	0.1650	0.1700	0.1700	85,500
Jan 13, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	57,515
Jan 10, 2025	0.1750	0.1750	0.1650	0.1650	0.1650	65,804
Jan 9, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	2,588
Jan 8, 2025	0.1950	0.1950	0.1800	0.1800	0.1800	20,000
Jan 7, 2025	0.1750	0.1950	0.1750	0.1950	0.1950	13,001
Jan 6, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	-
Jan 3, 2025	0.2050	0.2100	0.2025	0.2050	0.2050	30,100
Jan 2, 2025	0.1850	0.2050	0.1850	0.2050	0.2050	153,005
Dec 31, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	2,000
Dec 30, 2024	0.1700	0.1700	0.1600	0.1700	0.1700	148,210
Dec 27, 2024	0.1750	0.1750	0.1650	0.1650	0.1650	325,995
Dec 24, 2024	0.1700	0.1700	0.1650	0.1700	0.1700	166,112
Dec 23, 2024	0.1700	0.1750	0.1700	0.1700	0.1700	116,584
Dec 20, 2024	0.1750	0.1750	0.1700	0.1750	0.1750	56,000
Dec 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	24,755
Dec 18, 2024	0.1800	0.1850	0.1800	0.1850	0.1850	18,200
Dec 17, 2024	0.1800	0.1800	0.1700	0.1750	0.1750	221,700
Dec 16, 2024	0.1900	0.2000	0.1800	0.1800	0.1800	95,600
Dec 13, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Dec 12, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	20,000
Dec 11, 2024	0.1850	0.2000	0.1750	0.2000	0.2000	344,510
Dec 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	25,000
Dec 9, 2024	0.1850	0.1900	0.1850	0.1850	0.1850	25,000
Dec 6, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	23,709
Dec 5, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	4,500
Dec 4, 2024	0.2000	0.2050	0.1950	0.2050	0.2050	30,000
Dec 3, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	150,000
Dec 2, 2024	0.1750	0.1800	0.1750	0.1800	0.1800	9,650
Nov 29, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	8,500
Nov 28, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	2,000
Nov 27, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	88,573
Nov 26, 2024	0.1800	0.1800	0.1750	0.1750	0.1750	13,450
Nov 25, 2024	0.1800	0.1800	0.1750	0.1750	0.1750	39,093
Nov 22, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	243,946
Nov 21, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	39,000
Nov 20, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	1,500
Nov 19, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	6,500
Nov 18, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	61,600
Nov 15, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	10,000
Nov 14, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	4,200
Nov 13, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	1,500
Nov 12, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	900
Nov 11, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	4,880
Nov 8, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	83,000
Nov 7, 2024	0.2100	0.2100	0.1850	0.1900	0.1900	157,000
Nov 6, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Nov 5, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	692
Nov 4, 2024	0.2000	0.2150	0.2000	0.2150	0.2150	10,500
Nov 1, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,000
Oct 31, 2024	0.2000	0.2000	0.1950	0.1950	0.1950	17,000
Oct 30, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 29, 2024	0.1950	0.2000	0.1900	0.2000	0.2000	42,000
Oct 28, 2024	0.2050	0.2050	0.1950	0.2000	0.2000	197,540
Oct 25, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	6,500
Oct 24, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Oct 23, 2024	0.2600	0.2600	0.2200	0.2250	0.2250	1,750,150
Oct 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,500
Oct 21, 2024	0.2350	0.2550	0.2350	0.2550	0.2550	12,700
Oct 18, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	10,511
Oct 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Oct 16, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	57,548
Oct 15, 2024	0.2300	0.2400	0.2250	0.2250	0.2250	15,000
Oct 11, 2024	0.2400	0.2450	0.2300	0.2300	0.2300	57,250
Oct 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,430
Oct 9, 2024	0.2300	0.2300	0.2150	0.2300	0.2300	211,200
Oct 8, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	50,000
Oct 7, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Oct 4, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	11,500
Oct 3, 2024	0.2350	0.2400	0.2350	0.2350	0.2350	14,000
Oct 2, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	129,500
Oct 1, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	17,500
Sep 30, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	14,500
Sep 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,000
Sep 26, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	20,000
Sep 25, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	17,500
Sep 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 23, 2024	0.2250	0.2750	0.2200	0.2400	0.2400	68,000
Sep 20, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	163,070
Sep 19, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	148,907
Sep 18, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	33,500
Sep 17, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	51,253
Sep 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	907
Sep 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,000
Sep 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	21,500
Sep 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,500
Sep 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	77,710
Sep 9, 2024	0.2300	0.2650	0.2300	0.2450	0.2450	46,590
Sep 6, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	19,205
Sep 5, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	24,000
Sep 4, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	74,500
Sep 3, 2024	0.2600	0.2600	0.2450	0.2450	0.2450	219,850
Aug 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 29, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	16,000
Aug 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	32,000
Aug 27, 2024	0.3000	0.3200	0.2700	0.2800	0.2800	400,000
Aug 26, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	28,500
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	13,500
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 20, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	16,000
Aug 19, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	67,234
Aug 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,000
Aug 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	7,200
Aug 14, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	16,705
Aug 13, 2024	0.3100	0.3250	0.2900	0.3250	0.3250	79,251
Aug 12, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	15,500
Aug 9, 2024	0.3350	0.3350	0.3050	0.3050	0.3050	54,550
Aug 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 6, 2024	0.3050	0.3350	0.3050	0.3100	0.3100	22,000
Aug 2, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	2,505
Aug 1, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	61,000
Jul 31, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	8,500
Jul 30, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	22,000
Jul 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jul 26, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	43,970
Jul 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 24, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	5,500
Jul 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,500
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,000
Jul 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,280
Jul 18, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	2,500
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jul 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,601
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,435
Jul 11, 2024	0.3250	0.3250	0.3000	0.3100	0.3100	18,000
Jul 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Jul 9, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	14,500
Jul 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,574
Jul 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 4, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	15,500
Jul 3, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	25,200
Jul 2, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	28,100
Jun 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	13,000
Jun 27, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	14,500
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 25, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	9,200
Jun 24, 2024	0.3350	0.3500	0.3350	0.3450	0.3450	43,761
Jun 21, 2024	0.3400	0.3600	0.3350	0.3600	0.3600	19,900
Jun 20, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	1,245
Jun 19, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	66,930
Jun 18, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	16,600
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 14, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	59,800
Jun 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jun 12, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	30,528
Jun 11, 2024	0.3550	0.3650	0.3400	0.3650	0.3650	39,500
Jun 10, 2024	0.3700	0.3800	0.3550	0.3600	0.3600	52,803
Jun 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jun 6, 2024	0.3700	0.3900	0.3700	0.3850	0.3850	239,620
Jun 5, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	20,690
Jun 4, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	124,070
Jun 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
May 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,800
May 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	51,650
May 29, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	67,367
May 28, 2024	0.3350	0.3700	0.3350	0.3700	0.3700	19,490
May 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 23, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	8,000
May 22, 2024	0.3700	0.3700	0.3300	0.3350	0.3350	61,401
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	43,077
May 17, 2024	0.3800	0.4000	0.3500	0.3500	0.3500	40,000
May 16, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,000
May 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 14, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	16,500
May 13, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	49,000
May 10, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	16,600
May 9, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	15,500
May 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	43,000
May 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 6, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	17,102
May 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
May 1, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	5,500
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	112,500
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	50,500
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,000
Apr 23, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	45,500
Apr 22, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	29,750
Apr 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
Apr 18, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	35,000
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Apr 15, 2024	0.4250	0.4300	0.3900	0.3900	0.3900	24,510
Apr 12, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	25,000
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 10, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	64,550
Apr 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,500
Apr 8, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	44,200
Apr 5, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	13,330
Apr 4, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	15,000
Apr 3, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	46,397
Apr 2, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 1, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 28, 2024	0.4000	0.4400	0.4000	0.4350	0.4350	23,900
Mar 27, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	179,000
Mar 26, 2024	0.4200	0.4500	0.4100	0.4500	0.4500	66,500
Mar 25, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	43,500
Mar 22, 2024	0.4350	0.4350	0.4200	0.4250	0.4250	156,891
Mar 21, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	9,500
Mar 20, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	21,093
Mar 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Mar 18, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	6,509
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 14, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	17,024
Mar 13, 2024	0.4550	0.4550	0.4300	0.4300	0.4300	29,000
Mar 12, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	109,700
Mar 11, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	21,500
Mar 8, 2024	0.5000	0.5000	0.4600	0.4900	0.4900	41,900
Mar 7, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	20,500
Mar 6, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	59,900
Mar 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Mar 4, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	13,000
Mar 1, 2024	0.4700	0.4850	0.4700	0.4800	0.4800	17,304
Feb 29, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	19,500
Feb 28, 2024	0.5100	0.5300	0.4800	0.4800	0.4800	36,000
Feb 27, 2024	0.4550	0.4800	0.4550	0.4800	0.4800	124,500
Feb 26, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	13,500
Feb 23, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	116,440
Feb 22, 2024	0.4100	0.4400	0.4000	0.4350	0.4350	18,900
Feb 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 20, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	45,500
Feb 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Feb 15, 2024	0.4050	0.4200	0.4050	0.4050	0.4050	16,356
Feb 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	68,500
Feb 13, 2024	0.4050	0.4400	0.4000	0.4200	0.4200	49,000
Feb 12, 2024	0.4300	0.4300	0.4000	0.4300	0.4300	71,002
Feb 9, 2024	0.4000	0.4300	0.3700	0.4300	0.4300	37,700
Feb 8, 2024	0.4000	0.4000	0.3600	0.3900	0.3900	97,795
Feb 7, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	130,000
Feb 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Feb 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,846
Feb 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Feb 1, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	146,000
Jan 31, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jan 30, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	1,624
Jan 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jan 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 25, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	110,927
Jan 24, 2024	0.3450	0.4000	0.3400	0.4000	0.4000	181,600
Jan 23, 2024	0.3600	0.3600	0.3400	0.3450	0.3450	73,526
Jan 22, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	34,603
Jan 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27,978
Jan 18, 2024	0.3850	0.3850	0.3650	0.3800	0.3800	15,104
Jan 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,000

BLM.V BluMetric Environmental Inc.

1.0800

-0.92%

ROOF.V Northstar Clean Technologies Inc.

0.3850

+2.67%

ECM.V Ecolomondo Corporation

0.1450

+7.41%

BAC.CN BacTech Environmental Corporation

0.0400

0.00%

GIP.V Green Impact Partners Inc.

3.7000

0.00%

ANRG.TO Anaergia Inc.

1.2400

+3.33%

PESI Perma-Fix Environmental Services, Inc.

10.95

+1.39%

BQE.V BQE Water Inc.

60.00

+2.28%

CMC.V Cielo Waste Solutions Corp.

0.1000

-4.76%

NVRI Enviri Corporation

8.62

-0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHAR Technologies Ltd. (YES.V)

Related Tickers