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
2025-10-24	T	CHR	23.26	23.49	23.13	23.27		207,486	748	23.20	23.35	102,966	7,500	8,200	3,600	411	1,400	3,533			72,349		4,100	32
2025-10-23	T	CHR	23.22	23.44	23.22	23.27	-0.01	94,282	638	23.23	23.30	44,402	6,100	3,100	3,200	1,164	3,100	3,400			7,028		1,800	42
2025-10-22	T	CHR	23.08	23.28	23.08	23.28	0.13	70,271	624	23.10	23.30	25,627	9,300	4,528	2,100	352	9,400	3,071			6,817		2,500	18
2025-10-21	T	CHR	22.95	23.20	22.95	23.15	0.10	69,050	585	23.10	23.15	37,014	4,551	3,499	5,400	121	2,200	4,791			7,144		1,100	92
2025-10-20	T	CHR	23.00	23.15	22.93	23.05	0.05	158,619	546	22.95	23.07	43,258	4,899	4,799	3,400	331	3,871	3,580			75,159		2,700	42
2025-10-17	T	CHR	22.83	23.04	22.76	23.00	0.24	98,520	592	22.90	23.00	41,511	7,600	5,800	2,100	390	3,900	2,698			26,152		1,200	42
2025-10-16	T	CHR	22.87	22.92	22.76	22.76	-0.10	100,234	640	22.76	22.90	70,365	2,900	4,137	2,400	515	1,400	1,953			11,791		1,700	35
2025-10-15	T	CHR	22.84	22.95	22.76	22.86	0.01	161,643	589	22.86	22.88	88,990	5,190	6,300	3,900	71	40,900	4,079			7,447		1,300	43
2025-10-14	T	CHR	22.51	22.93	22.51	22.85	0.34	195,214	617	22.71	22.95	102,786	3,597	7,601	2,700	714	3,300	5,296			61,644		2,500	223
2025-10-10	T	CHR	22.65	22.68	22.47	22.51	-0.12	96,917	674	22.51	22.67	51,745	5,702	5,500	1,700	784	3,600	1,100			11,954		2,900	1
2025-10-09	T	CHR	22.69	22.85	22.51	22.63	-0.03	122,056	780	22.55	22.70	43,745	6,090	11,028	3,900	287	18,900	7,754			15,782		4,500
2025-10-08	T	CHR	22.66	22.88	22.61	22.66	0.09	68,248	553	22.60	22.85	37,637	4,797	3,509	3,200	224	3,900	2,100			5,639		3,600	66
2025-10-07	T	CHR	22.57	22.68	22.46	22.57	-0.08	109,982	548	22.54	22.60	85,643	4,699	723	4,000	449	2,600	3,492			3,440		2,900
2025-10-06	T	CHR	22.42	22.67	22.37	22.65	0.15	70,240	546	22.52	22.68	41,813	5,068	6,031	1,700	423	1,900	1,686			5,970		3,000	2
2025-10-03	T	CHR	22.67	22.67	22.35	22.50	-0.08	114,910	572	22.41	22.50	54,043	2,720	7,512	2,800	325	4,500	3,000			27,709		4,200	133
2025-10-02	T	CHR	22.32	22.66	22.30	22.58	0.24	118,144	787	22.41	22.67	72,193	6,399	2,905	6,000	596	4,700	3,345			9,612		4,500	42
2025-10-01	T	CHR	22.33	22.59	22.22	22.34	-0.16	127,071	890	22.26	22.34	57,857	8,453	3,799	4,400	623	32,100	6,673			5,932		4,300	160
2025-09-30	T	CHR	22.31	22.63	22.31	22.50	0.26	101,786	760	22.40	22.55	59,466	2,600	4,217	1,700	413	7,600	7,297			9,109		3,400
2025-09-29	T	CHR	22.52	22.69	22.24	22.24	-0.36	185,050	764	22.23	22.48	65,817	6,064	5,999	4,600	639	33,200	5,126			45,868		2,900
2025-09-26	T	CHR	22.37	22.68	22.37	22.60	0.20	188,739	832	22.45	22.68	102,507	4,694	6,235	5,600	860	1,400	3,835			48,648		5,300	116
2025-09-25	T	CHR	22.26	22.49	22.05	22.40	-0.01	92,068	670	22.38	22.50	54,671	4,887	3,600	1,400	1,177	5,100	3,622			9,939		3,100	42
2025-09-24	T	CHR	22.20	22.49	22.16	22.41	0.25	98,022	607	22.41	22.50	61,485	4,120	3,776	2,000	405	7,100	2,658			7,818		2,500	1
2025-09-23	T	CHR	22.15	22.43	22.01	22.16	-0.14	161,647	1,097	22.11	22.22	101,052	7,409	12,500	2,100	795	6,200	4,119			10,821		9,100	51
2025-09-22	T	CHR	22.52	23.00	21.77	22.30	2.48	494,956	2,470	22.17	22.30	354,961	10,745	29,473	1,000	2,940	12,900	17,769			21,825		7,700	200
2025-09-19	T	CHR	19.69	19.90	19.68	19.82	0.11	46,935	395	19.70	19.92	29,917	1,700	2,356		220	700	655			6,694		2,100	78
2025-09-18	T	CHR	19.93	19.93	19.71	19.71	0.03	36,695	572	19.71	19.89	21,738	301	100	300	613	600	3,710			6,155		1,700	51
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