Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-09-17	T	CHR	19.66	19.96	19.66	19.68	-0.05	40,425	325	19.65	19.87	21,962	300	246	2,100	545	600	5,000			7,383		100	4
2025-09-16	T	CHR	19.72	19.85	19.60	19.73	-0.08	75,582	530	19.65	19.85	34,936	3,500	10,800		2,399	4,600	8,245			7,303		2,000	11
2025-09-15	T	CHR	19.57	19.81	19.56	19.81	0.13	42,307	392	19.66	19.85	23,005	1,100	1,396	100	264	2,500	3,016			6,474		1,300	50
2025-09-12	T	CHR	19.62	19.80	19.57	19.68	0.02	70,046	459	19.57	19.78	44,562	1,500	4,300		1,561	600	5,000			6,409		2,800	6
2025-09-11	T	CHR	19.70	20.00	19.60	19.66	-0.14	68,413	427	19.62	19.78	48,448	619	1,700		862	1,800	4,200			3,440		3,300	75
2025-09-10	T	CHR	19.92	20.05	19.64	19.80	-0.13	56,519	481	19.58	19.86	34,889	1,100	2,900		1,793	1,900	3,406			4,817		1,600	64
2025-09-09	T	CHR	20.06	20.08	19.81	19.93	-0.16	98,048	717	19.85	19.99	55,277	1,154	4,595	700	277	11,300	7,307			6,911		3,400	14
2025-09-08	T	CHR	20.18	20.24	20.01	20.09	-0.24	53,339	470	20.03	20.20	34,227	800	4,171	100	235	2,500	3,330			4,188		700
2025-09-05	T	CHR	20.25	20.45	20.24	20.33	0.10	42,621	309	20.17	20.40	20,422	6,500	1,400	1,000	702	3,300	2,637			2,831		2,100
2025-09-04	T	CHR	20.17	20.41	20.15	20.23	-0.02	50,733	369	20.17	20.40	27,614	4,200	1,100	800	331	3,500	3,713			2,996		2,800
2025-09-03	T	CHR	20.54	20.65	20.15	20.25	-0.21	68,064	436	20.05	20.54	46,550	2,900	1,276	500	548	1,200	8,286			4,805		1,500	14
2025-09-02	T	CHR	20.09	20.63	20.03	20.46	0.14	109,971	782	20.38	20.64	56,281	6,400	3,613	1,300	785	11,600	11,354			9,033		4,500
2025-08-29	T	CHR	20.19	20.48	20.04	20.32	0.17	102,548	604	20.16	20.46	67,561	3,200	7,203	100	798	3,500	5,600			9,549		1,100	4
2025-08-28	T	CHR	20.17	20.29	20.08	20.15	-0.07	47,593	366	20.10	20.25	32,510	1,208	2,800		948	1,800	3,376			3,086		1,100	20
2025-08-27	T	CHR	20.39	20.46	20.22	20.22	-0.18	72,325	381	20.22	20.46	38,509	10,901	5,806	1,600	179	1,300	3,000			3,886		800	1
2025-08-26	T	CHR	20.39	20.61	20.25	20.40	-0.10	59,153	673	20.35	20.45	37,971	1,100	3,800	200	220	1,500	4,716			6,667		1,300
2025-08-25	T	CHR	20.33	20.71	20.10	20.50	0.05	99,229	779	20.42	20.65	53,972	3,501	8,100	700	140	2,600	6,800			12,292		2,000	56
2025-08-22	T	CHR	20.13	20.60	19.91	20.45	0.45	83,800	591	20.33	20.50	52,597	1,900	4,900	100	611	1,600	5,210			7,893		3,600	40
2025-08-21	T	CHR	20.21	20.28	19.96	20.00	-0.26	100,528	586	19.96	20.09	60,679	701	6,330	300	413	2,000	4,500			15,522		1,900	310
2025-08-20	T	CHR	20.35	20.47	20.13	20.26	-0.16	67,005	473	20.19	20.30	30,847	1,800	9,801	400	1,071	2,200	4,200			5,585		1,900	3
2025-08-19	T	CHR	20.47	20.50	20.20	20.42	0.07	68,073	495	20.38	20.42	37,464	2,100	5,405	2,000	292	1,900	5,879			8,926		1,800	28
2025-08-18	T	CHR	20.28	20.69	20.23	20.35	-0.10	70,819	596	20.22	20.49	41,095	1,813	4,784	2,700	482	900	7,395			7,883		1,100	57
2025-08-15	T	CHR	20.60	20.68	20.39	20.45	-0.18	54,284	449	20.36	20.55	35,711	1,000	1,900	600	68	1,000	4,000			5,294		2,100	76
2025-08-14	T	CHR	20.91	20.91	20.55	20.63	-0.18	77,047	531	20.54	20.72	40,388	2,701	6,900	2,800	463	800	6,315			10,883		2,300	10
2025-08-13	T	CHR	20.60	21.11	20.60	20.81	0.21	84,063	642	20.75	20.94	41,245	4,900	10,724	2,700	527	2,500	8,047			8,760		2,600	122
2025-08-12	T	CHR	20.52	20.84	20.51	20.60	-0.05	70,150	452	20.58	20.81	42,558	1,300	3,437	2,300	348	2,000	6,126			4,811		2,300
2025-08-11	T	CHR	20.70	21.01	20.57	20.65	-0.08	76,203	453	20.55	20.80	47,856	3,800	1,500		590	1,100	9,564			7,869		700
2025-08-08	T	CHR	20.80	21.35	20.48	20.73	-0.25	131,300	748	20.63	20.90	83,240	2,400	9,300	1,400	969	9,900	8,937			10,119		2,000	51
2025-08-07	T	CHR	20.74	21.29	20.74	20.98	-0.48	158,901	812	20.84	21.04	112,511	2,300	12,967	100	565	5,400	10,700			9,377		1,400	49
2025-08-06	T	CHR	21.62	21.62	20.42	21.46	-0.30	193,262	1,235	21.30	21.56	100,986	9,700	18,086	1,100	889	7,900	14,788			28,156		2,200	89
2025-08-05	T	CHR	21.69	21.95	21.46	21.76	-0.06	88,332	633	21.57	21.93	42,502	4,702	10,239	1,800	1,826	5,200	10,100			3,866		3,900	2
2025-08-01	T	CHR	21.81	22.04	21.55	21.82	-0.10	55,798	494	21.71	21.90	27,705	1,700	6,900	800	547	1,800	6,135			5,997		1,700
2025-07-31	T	CHR	21.95	22.27	21.87	21.92	-0.45	83,319	514	21.81	22.07	44,088	1,800	9,271		560	9,400	5,700			3,628		1,200
2025-07-30	T	CHR	22.53	22.65	22.31	22.37	-0.16	52,883	422	22.21	22.56	30,689	400	6,938	1,000	286	2,600	4,795			4,262		1,100	1
2025-07-29	T	CHR	22.62	22.97	22.53	22.53	-0.24	64,757	406	22.50	22.68	33,672	200	4,170	100	429	600	5,300			9,372		700	3
2025-07-28	T	CHR	22.46	22.85	22.45	22.77	0.21	36,074	284	22.65	22.82	19,033	2,401	1,806	500	359	1,200	4,307			3,235		1,900	64
2025-07-25	T	CHR	22.47	22.69	22.28	22.56	0.09	39,031	319	22.45	22.74	22,691	2,902	785	300	367	1,300	2,635			4,735		1,400	125
2025-07-24	T	CHR	22.81	22.86	22.38	22.47	-0.35	57,072	476	22.45	22.50	30,136	802	3,200		560	2,300	9,386			5,573		2,900	42
2025-07-23	T	CHR	22.83	22.98	22.70	22.82	-0.05	38,459	346	22.75	23.02	20,581	800	3,815	400	257	600	2,424			4,869		2,100	143
2025-07-22	T	CHR	23.00	23.15	22.79	22.87	-0.01	30,266	281	22.76	23.03	14,239	2,800	1,700	100	365	1,900	2,900			4,128		600	87
2025-07-21	T	CHR	22.81	23.29	22.80	22.88	-0.04	62,819	461	22.78	23.05	33,011	1,400	8,900	100	677	2,700	5,623			5,408		2,100	71
2025-07-18	T	CHR	22.92	23.29	22.75	22.92	-0.27	45,625	384	22.76	23.04	23,385	400	2,825	1,300	262	1,300	5,351			4,845		1,300	110
2025-07-17	T	CHR	22.95	23.50	22.93	23.19	-0.07	82,649	624	23.04	23.35	39,080	3,101	12,698	700	832	3,000	10,349			6,550		4,000	5
2025-07-16	T	CHR	22.52	23.37	22.52	23.26	0.68	93,143	717	22.96	23.40	50,359	6,374	4,530	1,500	558	5,500	4,800			9,104		2,800	2
2025-07-15	T	CHR	22.88	23.11	22.53	22.58	-0.28	99,495	487	22.50	22.72	58,514	2,400	2,270	2,200	488	17,350	5,565			6,198		1,700
2025-07-14	T	CHR	22.97	23.02	22.50	22.86	-0.22	81,036	447	22.68	22.99	30,120	1,900	2,200	700	240	26,800	3,716			7,546		1,300	85
2025-07-11	T	CHR	22.56	23.19	22.44	23.08	0.32	85,100	646	22.86	23.20	38,974	8,500	8,702	2,700	729	7,313	4,556			6,806		3,200	110
2025-07-10	T	CHR	22.55	22.95	22.55	22.76	0.36	46,298	363	22.71	22.87	23,574	2,500	3,374	700	682	1,700	7,929			2,333		1,400	42
2025-07-09	T	CHR	22.32	22.59	22.03	22.40	0.16	59,636	547	22.34	22.59	26,858	600	5,439	300	209	5,200	5,034			7,529		4,300	86
2025-07-08	T	CHR	22.05	22.53	22.05	22.24	0.25	40,485	336	22.13	22.36	21,954	300	1,900	2,400	492	600	5,813			4,213		900	2
2025-07-07	T	CHR	22.42	22.50	21.93	21.99	-0.52	51,753	426	21.90	22.26	30,155	200	1,874	1,100	130	500	5,303			8,039		900	85
2025-07-04	T	CHR	22.25	22.53	22.23	22.51	0.26	49,728	210	22.21	22.64	13,680	401	214	1,500	248	100	2,316			23,505		800
2025-07-03	T	CHR	22.50	22.80	22.08	22.25	-0.25	41,631	394	22.07	22.50	22,216	1,400	2,400		372	1,400	4,069			6,911		1,000	14
2025-07-02	T	CHR	21.46	22.90	21.46	22.50	0.15	81,074	698	22.31	22.57	38,558	2,901	4,200	1,300	1,009	2,800	7,812			11,658		3,600
2025-06-30	T	CHR	21.52	22.40	21.52	22.35	0.71	818,815	621	22.07	22.48	762,794	4,218	10,365	600	316	18,203	10,703			6,552		2,200	78
2025-06-27	T	CHR	21.97	21.97	21.37	21.64	-0.11	68,138	425	21.64	21.80	26,087	5,100	2,216	1,200	233	1,100	5,381			14,398		600	75
2025-06-26	T	CHR	20.66	21.97	20.42	21.75	1.30	176,145	1,015	21.75	21.85	105,509	6,900	14,688	800	309	12,200	9,812			11,337		6,100	90
2025-06-25	T	CHR	20.52	20.74	20.45	20.45	-0.08	29,615	241	20.45	20.60	12,896	600	2,042	1,700	129	600	2,866			2,820		1,600
2025-06-24	T	CHR	20.78	20.87	20.53	20.53	-0.18	20,838	191	20.50	20.73	8,266	1,300	700	1,100	506	900	2,507			3,885		300
2025-06-23	T	CHR	20.49	20.85	20.455	20.71	0.23	36,506	325	20.67	20.93	12,311	1,329	300		35	800	6,914			8,801		800	136
2025-06-20	T	CHR	20.77	20.77	20.42	20.48	-0.12	27,670	216	20.48	20.57	15,940	200	5,674	1,200	570	300	1,649			1,012		400	87
2025-06-19	T	CHR	20.51	20.71	20.40	20.60	-0.04	21,618	163	20.52	20.89	9,595	200	3,900		219	600	2,300			1,883		900	2