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
2025-07-18	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	93,135	716	22.96	23.40	50,359	6,374	4,530	1,500	558	5,500	4,800			9,096		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
2025-06-18	T	CHR	20.66	20.81	20.64	20.64	-0.01	22,941	165	20.64	20.77	16,024	200	200	700	194	100	1,100			2,942		200
2025-06-17	T	CHR	21.08	21.08	20.64	20.65	-0.43	21,736	307	20.64	20.72	10,844	1,100	1,610	600	106	200	2,426			2,999		800	35
2025-06-16	T	CHR	20.65	21.22	20.65	21.08	0.47	95,506	586	20.89	21.24	46,209	2,100	6,611	600	485	10,800	4,400			14,265		3,300
2025-06-13	T	CHR	20.84	20.92	20.58	20.61	-0.39	58,174	445	20.55	20.82	36,821	2,800	6,000		740	3,600	2,813			2,899		1,300
2025-06-12	T	CHR	20.82	21.18	20.82	21.00		106,942	503	20.81	21.04	48,969	3,700	7,100	300	169	8,928	6,800			22,789		4,100
2025-06-11	T	CHR	21.06	21.15	20.81	21.00	-0.01	93,958	475	20.93	21.11	37,763	700	4,749	2,000	367	32,200	4,100			5,306		2,800	42
2025-06-10	T	CHR	20.79	21.14	20.79	21.01	0.15	33,534	246	20.97	21.12	21,273	1,200	2,200	500	116	1,500	2,900			1,527		1,200	60
2025-06-09	T	CHR	20.78	20.98	20.78	20.86	0.01	31,703	291	20.80	20.86	21,333	1,100	300	600	321	62	1,700			2,979		1,100
2025-06-06	T	CHR	20.84	21.01	20.78	20.85	-0.07	37,215	372	20.78	20.97	22,585	200	2,483		338	1,600	3,331			3,056		2,200	43
2025-06-05	T	CHR	20.76	21.14	20.62	20.92	0.08	117,536	708	20.80	21.08	65,950	900	14,000	100	429	10,700	9,642			7,498		4,000	31
2025-06-04	T	CHR	20.75	20.98	20.75	20.84	-0.01	31,080	264	20.66	20.89	19,374	400	2,400	300	256	800	2,200			2,304		600	42
2025-06-03	T	CHR	20.81	21.05	20.64	20.85	0.04	30,380	248	20.69	20.99	17,790		1,700	1,200	127	1,200	3,400			1,639		300	174
2025-06-02	T	CHR	20.68	21.05	20.62	20.81	-0.06	125,108	628	20.75	21.00	38,076	924	11,048	100	602	5,731	7,025			45,732		1,700	1
2025-05-30	T	CHR	21.13	21.13	20.72	20.87	-0.03	55,001	436	20.80	21.00	40,282	1,900	1,039	200	388	500	2,931			5,580		700
2025-05-29	T	CHR	20.61	21.32	20.61	20.90	0.25	83,281	699	20.83	21.05	51,088	1,200	3,115	700	223	1,900	9,740			10,025		1,800	115
2025-05-28	T	CHR	20.45	20.97	20.33	20.65	0.22	65,057	506	20.61	20.80	46,454	500	3,619	500	363	1,800	4,812			3,685		1,100	42
2025-05-27	T	CHR	19.90	20.69	19.84	20.43	0.43	98,694	661	20.33	20.59	68,615	2,802	9,015	300	263	1,800	8,372			5,409
2025-05-26	T	CHR	20.02	20.20	20.00	20.00	-0.11	13,179	196	20.00	20.15	5,983	200		300	40	100	2,457			3,041		300	25
2025-05-23	T	CHR	20.33	20.33	19.95	20.11	-0.11	46,157	348	20.00	20.22	23,108	1,400	3,890	200	331	3,300	7,320			4,884		900
2025-05-22	T	CHR	19.95	20.36	19.95	20.22	-0.15	36,935	237	20.07	20.29	19,073	201	800		92		7,214			6,508		400
2025-05-21	T	CHR	19.65	20.40	19.65	20.37	0.72	100,308	639	20.03	20.49	63,151	2,103	6,014	800	419	3,000	11,446			6,680		2,200	50
2025-05-20	T	CHR	19.74	19.95	19.55	19.65	-0.34	19,455	195	19.56	19.85	12,061	200			344	400	1,528			2,558			14
2025-05-16	T	CHR	19.90	20.23	19.71	19.99	0.13	86,130	504	19.76	20.03	50,210	802	5,970	100	388	3,604	9,200			8,536		3,500	55
2025-05-15	T	CHR	20.02	20.02	19.81	19.86	-0.25	18,992	203	19.82	20.00	8,977	100	300	400	346	800	2,244			4,185		300
2025-05-14	T	CHR	20.27	20.27	19.75	20.11	0.24	26,847	255	19.80	20.14	8,367	407	500	900	884	5,100	2,800			4,308
2025-05-13	T	CHR	20.20	20.21	19.75	19.87	-0.33	48,341	411	19.87	20.15	26,973	901	1,913	2,200	392	700	6,601			4,140		500	146
2025-05-12	T	CHR	19.61	20.38	19.61	20.20	0.77	82,943	530	20.07	20.27	50,202	1,801	3,618	2,200	698	4,000	9,140			6,603		1,000	5
2025-05-09	T	CHR	20.04	20.19	19.43	19.43	-0.67	115,577	717	19.42	19.77	62,117	1,900	11,509	100	547	8,863	7,400			14,580		700	3
2025-05-08	T	CHR	19.31	20.24	19.17	20.10	0.90	140,488	746	20.02	20.25	63,738	800	21,312	200	842	5,600	14,971			10,974		2,100	45
2025-05-07	T	CHR	19.48	19.50	19.08	19.20	0.09	34,114	273	19.15	19.33	17,817	800	3,600	300	470	1,200	4,750			2,948		300	90
2025-05-06	T	CHR	19.03	19.30	18.92	19.11	0.01	36,857	298	19.08	19.29	22,090	1,500	900	500	235	1,100	6,256			2,076		300	38
2025-05-05	T	CHR	18.93	19.20	18.93	19.10	-0.01	20,026	204	19.03	19.11	11,487	800	1,100	900	392	1,000	2,412			871
2025-05-02	T	CHR	18.88	19.18	18.74	19.11	0.08	39,957	317	18.94	19.20	19,219	600	7,525	100	465	2,000	4,525			2,986		600
2025-05-01	T	CHR	18.66	19.28	18.66	19.03	0.40	39,115	338	18.77	19.14	18,945	1,300	2,815	500	914	1,000	3,891			5,178			2
2025-04-30	T	CHR	18.49	18.78	18.35	18.63	0.19	37,630	302	18.51	18.83	21,054	2,200	1,797		325	800	4,012			4,131
2025-04-29	T	CHR	18.55	18.71	18.44	18.44	-0.16	23,559	215	18.34	18.68	10,520	502	2,600		813	800	3,073			3,411
2025-04-28	T	CHR	18.61	18.88	18.56	18.60	-0.07	81,053	423	18.55	18.84	59,610	400	6,497	200	678	1,400	6,595			2,071		200	113
2025-04-25	T	CHR	18.73	18.97	18.65	18.67	-0.27	27,981	181	18.65	18.97	14,402	1,200	206		437	400	1,182			5,770
2025-04-24	T	CHR	18.51	19.12	18.40	18.94	0.34	45,173	329	18.88	19.18	27,590	1,402	1,678	1,000	507	1,100	4,752			3,409			56
2025-04-23	T	CHR	18.37	18.75	18.30	18.60	0.15	52,209	409	18.52	18.71	26,428	1,901	4,100	1,200	662	3,697	6,129			3,673
2025-04-22	T	CHR	18.26	18.55	18.14	18.45	0.23	73,065	521	18.11	18.54	41,294	1,100	7,000	1,100	476	3,600	9,200			4,680			72
2025-04-21	T	CHR	18.51	18.93	18.10	18.22	-0.38	54,202	408	18.16	18.44	29,143	300	3,850		235	3,200	4,498			6,922			2