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
2026-05-01	T	CHR	23.21	23.89	23.21	23.88	0.53	52,908	451	23.61	23.88	33,259	1,300	900	3,000	418	3,500	1,219			3,433		4,500
2026-04-30	T	CHR	23.06	23.58	23.06	23.35	0.20	30,284	287	23.31	23.64	20,825		900	1,300	438	1,500	537			1,907		1,700	18
2026-04-29	T	CHR	22.82	23.24	22.82	23.15	0.17	39,197	323	22.99	23.30	30,984	100	300	1,800	88	300	502			2,627		1,000	6
2026-04-28	T	CHR	22.81	23.38	22.81	22.98	-0.39	57,713	447	22.96	23.22	36,773	1,300	1,700	1,200	283	1,600	1,422			3,659		4,100	114
2026-04-27	T	CHR	23.21	23.585	23.21	23.37	0.16	41,873	335	23.33	23.42	25,585	100	100	1,400	169	6,400	2,896			2,613		1,800	1
2026-04-24	T	CHR	22.81	23.29	22.81	23.21	0.15	40,590	360	22.96	23.29	25,966	1,000	600	2,000	298	2,900	650			2,526		2,900	26
2026-04-23	T	CHR	22.80	23.42	22.80	23.06	0.10	55,613	509	22.96	23.20	35,302	700	600	5,700	164	4,500	1,966			3,377		2,100	20
2026-04-22	T	CHR	23.08	23.08	22.81	22.96	-0.05	50,507	437	22.90	23.06	31,327	798	500	2,100	297	644	3,900			4,384		2,700	92
2026-04-21	T	CHR	22.91	23.17	22.88	23.01	0.06	21,464	203	22.81	23.12	14,061	200	600	800	234	200	698			3,335		1,100
2026-04-20	T	CHR	22.82	23.39	22.82	22.95	-0.40	30,288	303	22.81	23.32	19,545	4	700	1,400	270	400	613			3,260		3,000
2026-04-17	T	CHR	23.36	23.89	23.35	23.35	-0.14	43,643	408	23.23	23.55	29,486		1,089	1,900	454	700	905			4,361		3,300	36
2026-04-16	T	CHR	23.34	23.83	23.26	23.49	-0.09	37,993	363	23.23	23.72	25,934	542	2		529	1,300	732			4,359		2,400	43
2026-04-15	T	CHR	23.17	23.90	23.17	23.58	0.08	37,362	306	23.52	23.93	25,094	200	338	500	235	1,000	300			4,376		1,900	15
2026-04-14	T	CHR	23.05	23.68	23.05	23.50	0.11	42,202	375	23.37	23.71	28,800	621	1,306	1,000	112	800	913			4,115		2,700
2026-04-13	T	CHR	22.81	23.60	22.81	23.39	0.19	46,405	353	23.24	23.69	31,809	1,100	900	1,200	371	1,100	1,182			3,947		3,200	4
2026-04-10	T	CHR	23.23	23.31	23.12	23.20	-0.18	33,138	298	23.17	23.24	20,992	500	1,200	2,600	168	700	1,159			2,545		2,000
2026-04-09	T	CHR	22.86	23.48	22.86	23.38	0.14	32,215	233	23.21	23.44	27,521	107	1,200	100	28	200	683			1,132		700	115
2026-04-08	T	CHR	23.57	24.02	23.24	23.24	0.05	50,908	323	23.21	23.70	42,475	207	617	1,100	245	500	447			3,284		1,300	28
2026-04-07	T	CHR	22.93	23.36	22.93	23.19	0.11	86,290	567	22.94	23.35	56,309	1,204	3,417	1,500	302	2,600	1,102			12,291		4,700	78
2026-04-06	T	CHR	22.31	23.17	22.31	23.08	0.59	32,988	253	22.88	23.17	32,988	11,001	6,108	100	458	10,475	500			5,493		5,000
2026-04-02	T	CHR	22.56	22.72	22.41	22.49	-0.07	36,167	304	22.39	22.73	24,960	1,101	713	1,300	482	500	1,000			2,334		2,500	40
2026-04-01	T	CHR	22.55	22.90	22.25	22.56	0.13	54,141	284	22.45	22.73	40,640	1,900	2,066	800	362	1,500	1,711			2,367		1,900	97
2026-03-31	T	CHR	22.01	22.43	21.95	22.43	0.48	50,812	346	22.17	22.44	34,782	705	500	900	292	300	5,220			4,088		1,700
2026-03-30	T	CHR	22.35	22.62	21.95	21.95	-0.22	33,507	321	21.95	22.20	24,398	900	900	500	237	300	500			2,793		1,700
2026-03-27	T	CHR	22.50	22.52	22.16	22.17	-0.45	25,383	269	22.16	22.48	17,743	300	721	1,300	85	400	521			1,793		1,700	1
2026-03-26	T	CHR	22.46	22.80	22.46	22.62	-0.05	36,034	313	22.50	22.81	28,602	1,500	204	400	49	300	687			2,787		900	75
2026-03-25	T	CHR	22.68	22.95	22.56	22.67	0.13	47,381	412	22.62	22.98	34,072	4,101	1,217	400	15	400	1,100			3,352		2,000
2026-03-24	T	CHR	22.245	22.70	22.245	22.54	0.20	36,615	338	22.40	22.56	24,991	1,600	1,600	300	223	400	1,398			4,085		1,200
2026-03-23	T	CHR	22.06	22.65	21.93	22.34	0.11	95,325	636	22.21	22.42	71,420	3,088	1,938	2,600	273	1,100	3,158			6,179		2,600
2026-03-20	T	CHR	22.58	23.00	22.04	22.23	-0.02	96,719	647	22.10	22.35	75,975	670	1,900	2,200	832	2,400	1,150			7,181		2,700
2026-03-19	T	CHR	22.50	22.60	22.25	22.25	-0.34	95,709	419	22.25	22.36	85,110	500	500	600	44	900	3,003			3,787		600
2026-03-18	T	CHR	22.60	22.89	22.50	22.59	-0.06	32,821	286	22.50	22.59	24,462	600	958	900	325	100	200			4,064		500
2026-03-17	T	CHR	22.47	22.96	22.47	22.65	0.10	34,808	253	22.56	22.91	24,086	1,400	902	900	226	300	618			2,892		1,600
2026-03-16	T	CHR	22.63	22.71	22.42	22.55	0.17	67,032	417	22.55	22.73	51,228	714	300	2,800	221	800	926			6,875		700	82
2026-03-13	T	CHR	22.82	23.16	22.21	22.38	-0.44	75,160	644	22.34	22.77	44,256	5,036	1,523	2,900	216	3,000	2,430			6,372		3,800	153
2026-03-12	T	CHR	22.75	23.06	22.68	22.82	-0.05	56,646	374	22.68	22.94	41,149	4,000	701	400	272	1,400	771			3,602		1,000	10
2026-03-11	T	CHR	22.51	23.02	22.51	22.87	0.26	71,145	518	22.76	23.07	39,453	1,898	1,331	2,700	1,399	800	2,269			10,269		4,200
2026-03-10	T	CHR	22.63	22.99	22.52	22.61	-0.01	38,418	333	22.50	22.65	26,645	500	413	1,900	201	900	1,197			1,917		1,400	20
2026-03-09	T	CHR	22.70	22.75	21.90	22.62	-0.42	125,372	647	22.52	22.75	89,501	5,100	5,422	3,500	365	2,900	1,700			8,516		3,500	57
2026-03-06	T	CHR	23.47	23.55	22.90	23.04	-0.74	73,375	464	22.89	23.35	56,263	2,852	3,052	2,100	517	1,900	968			2,231		2,700	81
2026-03-05	T	CHR	23.85	24.13	23.77	23.78	-0.03	36,332	338	23.78	23.98	21,204	2,503	1,811	1,400	42	2,200	710			2,126		2,400	50
2026-03-04	T	CHR	24.00	24.08	23.77	23.81	-0.29	54,815	450	23.77	24.04	32,257	2,346	700	1,900	323	1,000	900			8,881		2,500	104
2026-03-03	T	CHR	23.43	24.20	23.20	24.10	0.33	81,502	635	24.00	24.16	47,952	3,600	5,686	5,400	1,296	3,300	1,759			7,698		2,500	23
2026-03-02	T	CHR	23.42	24.21	23.12	23.77	-0.97	108,418	782	23.75	23.96	67,484	7,404	4,891	1,400	1,786	4,700	2,766			7,385		5,200	40
2026-02-27	T	CHR	24.92	25.04	24.74	24.74	-0.40	64,925	528	24.74	24.88	37,970	2,602	600	1,300	211	9,300	1,873			5,946		1,600	39
2026-02-26	T	CHR	24.66	25.14	24.66	25.14	0.27	105,879	788	24.97	25.14	67,727	4,904	1,428	2,400	114	8,215	2,008			9,518		4,900	92
2026-02-25	T	CHR	24.13	24.95	24.12	24.87	0.23	142,049	772	24.67	24.90	106,618	5,500	3,527	3,500	1,219	9,500	1,701			5,691		3,500	50
2026-02-24	T	CHR	24.61	24.94	24.51	24.64	-0.12	87,045	636	24.51	24.77	52,881	4,000	2,894	1,900	673	9,000	2,800			6,791		4,100
2026-02-23	T	CHR	24.03	24.76	24.02	24.76	0.61	143,182	887	24.70	24.84	104,322	4,016	5,231	900	424	7,000	4,112			5,502		7,500	118
2026-02-20	T	CHR	23.55	24.18	23.55	24.15	0.49	136,281	933	24.15	24.17	97,797	3,900	3,500	1,400	1,352	6,800	2,171			7,932		9,700	173
2026-02-19	T	CHR	22.39	23.74	22.39	23.66	1.65	252,661	1,285	23.22	23.75	169,212	16,535	7,800	2,800	741	7,100	2,991			23,849		10,500	238
2026-02-18	T	CHR	22.61	22.61	21.89	22.01	-0.60	153,931	939	21.81	22.20	72,724	800	3,359	3,200	1,024	9,600	1,684		4,900	37,872		4,000	27
2026-02-17	T	CHR	21.54	22.71	21.54	22.61	1.11	135,538	890	22.39	22.68	76,794	4,275	8,000	2,000	284	3,900	3,048			17,386		7,400	111
2026-02-13	T	CHR	20.90	21.67	20.80	21.50	0.45	156,313	953	21.26	21.64	96,113	1,034	15,200	500	3,798	5,700	11,034			12,314		3,900	84
2026-02-12	T	CHR	21.01	21.29	20.80	21.05	-0.03	57,386	370	21.05	21.13	41,758	1,500	500	1,400	809	700	1,022			4,256		3,500	7
2026-02-11	T	CHR	21.36	21.36	20.76	21.08	-0.17	34,092	263	21.00	21.14	23,882	1,800	642	500	300	300	1,678			3,068		1,100	53
2026-02-10	T	CHR	21.01	21.31	21.01	21.25	0.06	37,220	238	21.09	21.25	18,098	2,300	922		387	900	401			11,552		1,300	69
2026-02-09	T	CHR	21.31	21.31	21.06	21.19	-0.19	56,056	340	21.10	21.26	31,556	800	2,368	1,800	441	1,300	540			9,637		3,700	238
2026-02-06	T	CHR	21.48	21.58	21.04	21.38	-0.06	95,672	409	21.15	21.53	54,783	1,200	2,859	500	421	13,190	1,300			16,048		2,900
2026-02-05	T	CHR	21.60	21.70	21.25	21.44	-0.32	35,222	257	21.22	21.50	20,857	900	1,000	700	397	2,700	1,230			5,530		600