Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:02:24 EDT Wed 17 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-17
Q
CHNR
1.0875
1.1399
1.06
1.1197
0.01
29,775
90
1.09
2.90
2024-04-16
Q
CHNR
1.08
1.1399
1.08
1.11
0.01
33,560
132
1.06
3.10
2024-04-15
Q
CHNR
1.26
1.26
1.08
1.085
-0.095
76,420
162
1.08
3.20
2024-04-12
Q
CHNR
1.20
1.23
1.17
1.18
-0.05
43,247
114
1.17
1.27
2024-04-11
Q
CHNR
1.22
1.25
1.1828
1.2009
-0.0291
24,753
51
1.17
3.24
2024-04-10
Q
CHNR
1.21
1.23
1.19
1.22
-0.01
51,081
162
1.18
1.23
2024-04-09
Q
CHNR
1.22
1.26
1.19
1.23
0.05
36,332
107
1.19
4.51
2024-04-08
Q
CHNR
1.21
1.23
1.18
1.18
-0.04
52,926
149
1.17
1.24
2024-04-05
Q
CHNR
1.21
1.31
1.19
1.21
-0.01
47,177
160
1.18
6.00
2024-04-04
Q
CHNR
1.23
1.25
1.19
1.22
-0.03
27,281
100
1.18
1.85
2024-04-03
Q
CHNR
1.40
1.40
1.17
1.25
-0.14
58,744
175
1.21
1.44
2024-04-02
Q
CHNR
1.17
1.43
1.17
1.35
0.17
167,669
598
1.17
1.40
2024-04-01
Q
CHNR
1.19
1.24
1.18
1.19
-0.02
26,145
108
1.16
1.24
2024-03-29
Q
CHNR
1.23
1.24
1.1807
1.19
-0.01
0
0
1.17
1.21
2024-03-28
Q
CHNR
1.23
1.24
1.1807
1.19
-0.01
17,334
85
1.17
1.21
2024-03-27
Q
CHNR
1.22
1.22
1.19
1.20
-0.04
13,179
59
1.19
1.22
2024-03-26
Q
CHNR
1.23
1.2648
1.20
1.24
0.04
29,758
120
1.20
1.30
2024-03-25
Q
CHNR
1.18
1.26
1.1701
1.20
0.01
13,818
80
1.10
1.25
2024-03-22
Q
CHNR
1.18
1.24
1.1762
1.20
-0.025
20,058
70
1.16
4.98
2024-03-21
Q
CHNR
1.23
1.27
1.1808
1.23
0.03
39,405
160
1.18
1.20
2024-03-20
Q
CHNR
1.19
1.27
1.19
1.20
-0.05
13,340
115
1.17
1.30
2024-03-19
Q
CHNR
1.19
1.30
1.18
1.255
0.0901
38,227
132
1.14
1.30
2024-03-18
Q
CHNR
1.13
1.2464
1.13
1.16
-0.04
12,083
79
1.17
1.29
2024-03-15
Q
CHNR
1.21
1.24
1.17
1.20
-0.02
30,785
79
1.17
5.89
2024-03-14
Q
CHNR
1.35
1.35
1.15
1.22
-0.12
46,163
174
1.16
1.39
2024-03-13
Q
CHNR
1.19
1.32
1.16
1.30
0.09
62,566
251
1.26
1.33
2024-03-12
Q
CHNR
1.16
1.22
1.14
1.21
0.05
14,495
90
1.14
1.28
2024-03-11
Q
CHNR
1.18
1.25
1.12
1.16
-0.04
53,363
186
1.12
1.19
2024-03-08
Q
CHNR
1.23
1.28
1.19
1.20
-0.09
60,816
191
1.20
1.28
2024-03-07
Q
CHNR
1.17
1.29
1.15
1.29
0.11
85,365
289
1.17
8.00
2024-03-06
Q
CHNR
1.12
1.20
1.10
1.18
100,418
263
1.12
1.93
2024-03-05
Q
CHNR
1.15
1.22
1.12
1.18
40,105
158
1.13
1.20
2024-03-04
Q
CHNR
1.21
1.23
1.12
1.18
0.03
86,151
241
1.13
1.18
2024-03-01
Q
CHNR
1.24
1.24
1.09
1.12
-0.08
129,355
368
1.09
1.28
2024-02-29
Q
CHNR
1.29
1.29
1.152
1.20
-0.04
86,333
322
1.15
1.20
2024-02-28
Q
CHNR
1.28
1.33
1.21
1.24
-0.08
43,489
208
1.27
1.36
2024-02-27
Q
CHNR
1.32
1.34
1.24
1.32
138,909
357
1.27
1.38
2024-02-26
Q
CHNR
1.16
1.4099
1.16
1.32
0.12
159,153
630
1.21
1.38
2024-02-23
Q
CHNR
1.26
1.325
1.14
1.20
-0.18
253,571
725
1.17
1.31
2024-02-22
Q
CHNR
1.37
1.4595
1.32
1.38
0.01
243,404
640
1.31
1.48
2024-02-21
Q
CHNR
1.61
1.6799
1.35
1.37
-0.24
410,426
913
1.33
10.00
2024-02-20
Q
CHNR
1.75
1.85
1.51
1.61
-0.16
772,552
2,195
1.54
1.76
2024-02-19
Q
CHNR
2.60
2.79
1.70
1.77
-1.70
0
0
1.27
1.69
2024-02-16
Q
CHNR
2.60
2.79
1.70
1.77
-1.70
3,251,796
8,508
1.27
1.69
2024-02-15
Q
CHNR
2.61
8.85
2.41
3.47
2.37
64,187,052
186,141
2.50
3.91
2024-02-14
Q
CHNR
0.9697
1.35
0.9166
1.0312
0.0912
3,714,704
8,747
4.11
4.47
2024-02-13
Q
CHNR
0.98
0.9937
0.89
0.90
-0.0464
8,347
50
0.852
0.9696
2024-02-12
Q
CHNR
0.8904
0.9184
0.8904
0.9184
-0.028
949
16
0.8904
0.9464
2024-02-09
Q
CHNR
0.98
0.98
0.90
0.90
-0.0894
3,598
40
0.8903
5.98
2024-02-08
Q
CHNR
1.03
1.03
0.88
0.88
-0.02
15,628
94
0.85
0.9698
2024-02-07
Q
CHNR
0.90
0.9452
0.8551
0.94
-0.06
5,447
40
0.86
0.94
2024-02-06
Q
CHNR
0.93
0.9596
0.93
0.9302
-0.0497
835
17
0.93
0.9998
2024-02-05
Q
CHNR
1.01
1.01
0.99
0.99
0.0199
452
14
0.9356
1.05
2024-02-02
Q
CHNR
0.98
1.0199
0.9051
0.9898
-0.0101
9,923
49
0.8689
4.98
2024-02-01
Q
CHNR
0.97
0.97
0.96
0.96
-0.08
1,454
45
0.98
1.05
2024-01-31
Q
CHNR
1.01
1.05
0.97
0.98
-0.06
5,337
35
0.98
2.48
2024-01-30
Q
CHNR
1.08
1.08
1.01
1.02
-0.05
4,524
27
1.01
11.00
2024-01-29
Q
CHNR
1.10
1.18
1.04
1.0791
0.0591
7,179
31
1.01
1.43
2024-01-26
Q
CHNR
1.06
1.1623
1.02
1.02
-0.02
7,688
50
1.02
20.00
2024-01-25
Q
CHNR
1.1132
1.1132
1.06
1.06
-0.08
4,625
35
1.02
1.60
2024-01-24
Q
CHNR
1.205
1.2342
1.14
1.14
0.01
4,247
39
1.12
1.27
2024-01-23
Q
CHNR
1.13
1.195
1.1001
1.131
-0.049
11,064
76
1.10
1.38
2024-01-22
Q
CHNR
1.0801
1.2499
1.0801
1.24
0.06
27,153
90
0.9877
1.24
2024-01-19
Q
CHNR
1.28
1.28
1.1505
1.2468
0.0368
10,704
46
1.01
1.33
2024-01-18
Q
CHNR
1.2677
1.321
1.2001
1.321
0.001
9,142
35
1.20
2.68