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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-30	T	CHR	21.55	21.55	21.09	21.25	-0.30	119,132	653	21.15	21.30	60,640	3,100	3,500	1,000	695	5,700	3,078			31,641		7,300	51
2026-01-29	T	CHR	21.44	21.62	21.25	21.55	-0.09	60,784	519	21.42	21.62	46,145	600	2,464	1,500	61	1,100	600			4,364		3,100	174
2026-01-28	T	CHR	22.05	22.05	21.57	21.64	-0.56	61,539	434	21.41	21.90	40,139	1,600	2,200	300	698	1,500	1,246			8,760		3,000	60
2026-01-27	T	CHR	22.15	22.28	22.05	22.20	0.05	52,234	377	21.98	22.29	17,255	1,100	1,400	1,200	287	2,600	912			21,017		2,300	50
2026-01-26	T	CHR	22.02	22.27	21.98	22.15	-0.46	56,211	489	22.12	22.24	30,585	944	3,100	1,100	423	2,800	358			6,543		4,700	4
2026-01-23	T	CHR	22.09	22.75	21.98	22.61	0.40	91,635	549	22.26	22.73	68,333	1,311	4,047	800	976	3,000	1,029			6,992		2,800	14
2026-01-22	T	CHR	21.76	22.22	21.75	22.21	0.31	34,889	280	21.98	22.25	20,058	828	921	1,100	698	600	1,800			3,060		4,800	25
2026-01-21	T	CHR	21.73	22.00	21.555	21.90	-0.01	24,921	243	21.70	22.05	14,579	218	1,323	1,000	1,055	400	300			3,295		700	143
2026-01-20	T	CHR	21.90	21.98	21.65	21.91	-0.05	32,944	273	21.70	21.95	17,056	922	3,033	300	302	2,300	600			3,539		3,900	88
2026-01-19	T	CHR	21.72	22.00	21.72	21.96		15,912	153	21.73	22.00	8,240	900	600	300	106	500	611			2,579		1,300
2026-01-16	T	CHR	21.64	21.99	21.55	21.96	0.55	34,641	254	21.77	22.00	23,815	400	1,400	500	233	1,100	410			2,157		3,100	25
2026-01-15	T	CHR	21.56	21.61	21.37	21.41	-0.01	33,239	296	21.41	21.55	17,037	2,700	903	900	246	1,600	808			6,122		1,300	25
2026-01-14	T	CHR	21.38	21.58	21.32	21.42	-0.08	35,042	299	21.33	21.58	23,367	600	1,000	400	294	100	471			2,775		2,100
2026-01-13	T	CHR	21.53	21.75	21.47	21.50	-0.20	19,037	179	21.41	21.64	7,271	1,401	1,000	500	345	800	22			3,577		2,100	71
2026-01-12	T	CHR	21.41	21.80	21.26	21.70	0.14	54,673	499	21.47	21.70	31,271	100	2,600	200	591	3,200	2,193			9,051		3,100	75
2026-01-09	T	CHR	21.45	21.60	21.35	21.56	-0.04	29,472	230	21.45	21.65	17,684	300	1,140	200	119	100	174			6,683		1,200	50
2026-01-08	T	CHR	21.36	21.72	21.36	21.60	0.05	67,837	339	21.60	21.64	51,549	1,100	2,600	900	75	1,500	1,844			3,348		2,500	89
2026-01-07	T	CHR	21.25	21.55	21.03	21.55	0.30	36,711	273	21.29	21.55	17,858	901	3,900	200	758	1,500	817			3,987		2,700	231
2026-01-06	T	CHR	21.39	21.56	21.05	21.25	-0.05	31,513	268	21.25	21.44	16,982	700	1,500	1,200	639	300	552			4,004		1,600	57
2026-01-05	T	CHR	21.22	21.56	21.22	21.30	-0.29	36,275	386	21.30	21.43	16,696	900	4,500	900	745	700	428			4,836		3,700	319
2026-01-02	T	CHR	21.45	21.70	21.23	21.59	0.14	39,945	247	21.40	21.60	16,337	7,500	2,639	400	153	3,800	1,312			3,971		1,900	30
2025-12-31	T	CHR	21.54	21.72	21.44	21.45	-0.09	25,260	222	21.38	21.70	12,485	1,303	800	1,900	219	300	1,100			2,200		1,600
2025-12-30	T	CHR	20.92	21.78	20.92	21.54	0.46	99,130	616	21.39	21.61	45,445	12,007	5,637	4,500	675	10,400	2,500			11,503		3,500	1
2025-12-29	T	CHR	21.19	21.20	20.94	21.08	-0.06	47,588	351	21.05	21.16	21,237	1,223	3,085	500	436	3,100	1,284			11,015		3,000	50
2025-12-24	T	CHR	20.85	21.25	20.83	21.14	0.14	56,794	308	21.00	21.22	40,071	1,501	2,200	1,000	252	500	2,692			3,919		1,100	35
2025-12-23	T	CHR	21.01	21.25	20.95	21.00	-0.20	78,403	532	21.00	21.15	54,512	2,000	3,519	4,100	845	800	2,042			6,002		2,200	159
2025-12-22	T	CHR	21.13	21.39	21.10	21.20	0.09	40,511	344	21.20	21.25	18,087	1,200	1,481	2,300	541	2,600	1,000			5,471		2,600	137
2025-12-19	T	CHR	21.34	21.44	21.10	21.11	-0.35	74,221	411	21.04	21.25	54,307	1,300	3,269	500	662	1,100	1,223			6,957		2,700	75
2025-12-18	T	CHR	21.35	21.50	21.31	21.46	0.11	30,766	250	21.37	21.47	17,622	1,500	1,450	100	270	300	285			5,957		1,200	35
2025-12-17	T	CHR	21.52	21.68	21.35	21.35	-0.17	15,274	154	21.30	21.53	7,397	1,700	1,100	100	733	500	322			1,868		600
2025-12-16	T	CHR	21.49	21.68	21.37	21.52	-0.10	37,965	239	21.39	21.55	20,715	2,900	1,600	400	173	500	2,800			3,760		3,600	19
2025-12-15	T	CHR	21.68	21.68	21.44	21.62		47,613	367	21.45	21.65	27,452	4,200	900	2,800	822	2,300	1,188			4,781		1,900	113
2025-12-12	T	CHR	21.63	21.72	21.42	21.62	-0.01	53,519	378	21.60	21.69	31,333	4,300	4,900	900	613	800	751			5,731		2,700	111
2025-12-11	T	CHR	21.75	21.89	21.63	21.63	-0.24	33,356	279	21.63	21.74	16,835	2,042	2,042	1,100	480	400	922			6,008		1,800	51
2025-12-10	T	CHR	21.93	21.99	21.62	21.87	-0.06	33,069	266	21.68	21.92	12,029	1,500	3,500	2,200	386	200	3,014			6,831		1,500
2025-12-09	T	CHR	21.61	22.16	21.61	21.93	0.16	104,604	361	21.83	21.99	75,801	2,500	4,372	3,200	598	600	6,100			4,469		1,600	162
2025-12-08	T	CHR	22.20	22.20	21.61	21.77	-0.20	253,969	781	21.60	22.00	152,230	32,500	7,488	3,900	656	17,500	7,517			16,559		2,300	42
2025-12-05	T	CHR	21.58	22.15	21.55	21.97	0.43	106,895	500	21.87	22.14	81,438	1,700	5,900	1,200	895	1,300	1,400			4,636		2,700
2025-12-04	T	CHR	22.31	22.45	21.44	21.54	-0.77	137,726	560	21.47	22.08	98,803	3,600	5,668	3,500	1,121	4,980	2,200			11,015		2,700	220
2025-12-03	T	CHR	22.03	22.525	22.03	22.31	0.34	75,892	542	22.26	22.45	31,226	9,800	3,436	7,000	1,828	2,200	2,294			4,776		3,300	80
2025-12-02	T	CHR	22.16	22.17	21.86	21.97	-0.25	89,857	639	21.90	22.22	45,332	2,621	6,900	900	1,231	2,500	2,659			15,206		2,400
2025-12-01	T	CHR	22.15	22.40	22.12	22.22	0.10	75,011	540	22.15	22.38	31,275	2,800	2,100	2,600	955	3,400	2,252			14,247		3,600	50
2025-11-28	T	CHR	22.04	22.29	22.04	22.12	0.15	19,672	190	22.03	22.28	7,684	2,367	840	600	149	100	511			2,389		800
2025-11-27	T	CHR	21.75	22.19	21.70	21.97	0.04	13,279	135	21.91	22.25	5,974	1,000	300	100	60		100			2,426		1,000	11
2025-11-26	T	CHR	21.56	22.615	21.56	21.93	0.49	66,458	435	21.91	22.25	41,988	1,200	3,257	700	820	3,600	506			5,729		3,700	1
2025-11-25	T	CHR	21.16	21.62	21.10	21.44	0.19	52,344	312	21.37	21.70	29,674	5,600	1,100	3,400	309	1,200	548			7,350		800	28
2025-11-24	T	CHR	21.34	21.55	21.15	21.25	-0.26	55,537	375	21.25	21.37	31,479	6,068	2,800	1,700	404	2,695	900			4,736		2,100	163
2025-11-21	T	CHR	21.53	21.62	21.34	21.51	-0.04	89,363	588	21.35	21.62	61,049	5,800	6,211	800	725	900	1,900			5,722		3,100	86
2025-11-20	T	CHR	22.08	22.14	21.55	21.55	-0.33	51,478	372	21.54	21.71	25,520	5,755	5,900	3,000	239	2,500	2,527			2,372		1,600
2025-11-19	T	CHR	22.08	22.12	21.68	21.88	0.06	54,589	456	21.85	22.00	24,876	4,564	6,522	2,100	174	900	1,095			10,352		2,400
2025-11-18	T	CHR	21.89	22.05	21.60	21.82	-0.32	59,896	503	21.80	21.93	31,647	4,100	4,000	3,500	311	1,400	1,968			10,398		1,000	25
2025-11-17	T	CHR	22.04	22.19	21.76	22.14	0.09	103,424	754	21.97	22.21	67,171	6,000	8,000	4,800	1,821	2,800	3,540			6,437		700	48
2025-11-14	T	CHR	22.04	22.48	21.93	22.05	-0.39	87,591	742	21.90	22.12	44,538	6,002	8,900	1,900	478	3,100	3,318			5,055		2,300	100
2025-11-13	T	CHR	23.98	24.07	22.33	22.44	-1.70	117,238	842	22.32	22.54	69,989	6,500	8,307	7,500	1,087	3,500	5,310			9,429		2,800	269
2025-11-12	T	CHR	24.04	24.25	23.96	24.14	0.04	115,222	865	24.07	24.23	68,092	8,700	9,100	2,700	873	2,600	5,230			6,999		4,900	5
2025-11-11	T	CHR	22.96	24.36	22.96	24.10	1.04	475,077	2,870	24.00	24.14	205,174	27,002	24,798	11,300	3,305	20,600	20,709			127,400		9,900	100
2025-11-10	T	CHR	23.32	23.67	23.06	23.06	-0.27	126,287	920	22.80	23.35	78,726	6,900	10,700	4,100	1,771	5,302	4,795			6,684		2,600	6
2025-11-07	T	CHR	22.49	23.38	22.49	23.33	0.51	240,046	1,546	23.21	23.48	134,882	15,597	20,500	6,800	3,263	20,700	7,510			14,750		3,500	173
2025-11-06	T	CHR	23.49	23.49	22.625	22.82	-0.60	190,029	1,405	22.76	22.98	76,851	18,170	7,800	5,400	3,590	14,800	8,710			18,852		7,500	196
2025-11-05	T	CHR	23.46	23.50	23.19	23.42	-0.01	108,804	773	23.34	23.52	61,485	12,300	7,000	6,200	511	7,500	4,530			3,728		2,900
2025-11-04	T	CHR	23.36	23.52	23.25	23.43	0.03	102,817	814	23.32	23.54	41,032	9,000	2,500	2,700	1,070	10,000	4,599			13,891		5,600	60
2025-11-03	T	CHR	23.17	23.45	23.16	23.40	0.23	94,029	739	23.28	23.45	39,059	8,306	4,505	5,200	243	7,400	8,880			8,344		4,600	100
2025-10-31	T	CHR	23.07	23.24	23.07	23.17	0.07	65,057	493	23.17	23.25	38,408	3,500	3,500	2,200	63	1,400	3,947			6,532		1,500	55