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
2020-02-18	T	CHR	7.84	7.86	7.72	7.74	-0.08	676,211	2,833	7.72	7.75	404,747	55,200	98,700	25,400	23,282	46,000	16,421			4,599
2020-02-14	T	CHR	7.92	7.95	7.82	7.82	-0.10	792,901	2,551	7.82	7.85	472,440	93,100	87,200	26,900	20,451	40,600	11,546			30,363
2020-02-13	T	CHR	7.96	7.97	7.88	7.92	-0.03	653,844	2,523	7.91	7.94	405,159	43,100	116,600	13,500	17,604	24,038	7,347			11,399		500
2020-02-12	T	CHR	7.97	7.98	7.92	7.95	-0.02	375,312	1,435	7.93	7.97	242,289	26,200	60,512	8,700	14,922	10,100	7,139			4,776		100
2020-02-11	T	CHR	7.92	8.00	7.92	7.97	0.06	326,776	1,347	7.94	7.99	190,708	29,500	61,800	8,100	17,773	2,600	3,871			7,069		200
2020-02-10	T	CHR	7.91	7.955	7.86	7.91	-0.05	426,684	1,678	7.91	7.95	260,764	17,400	65,436	9,000	11,560	7,900	10,717			40,782		100
2020-02-07	T	CHR	8.00	8.00	7.90	7.96	-0.08	436,620	1,737	7.94	7.98	256,800	22,300	56,900	14,900	23,929	26,400	16,499			12,527		200
2020-02-06	T	CHR	8.00	8.11	7.99	8.04	0.06	469,009	2,109	8.03	8.06	234,256	56,000	81,800	24,600	14,346	19,991	8,656			25,531		700
2020-02-05	T	CHR	7.94	8.01	7.90	7.98	0.09	416,987	1,542	7.97	8.01	222,134	37,065	68,887	10,800	9,839	22,003	7,322			31,408
2020-02-04	T	CHR	7.80	7.98	7.79	7.89	0.16	567,714	2,045	7.86	7.92	274,891	24,100	103,100	13,400	15,935	72,300	37,028			20,774		400
2020-02-03	T	CHR	7.70	7.80	7.70	7.73	-0.08	884,976	2,324	7.72	7.76	667,691	46,100	94,042	9,000	21,688	11,800	10,215			20,735		100
2020-01-31	T	CHR	7.95	7.97	7.73	7.81	-0.14	803,346	3,211	7.81	7.83	450,810	84,914	116,400	28,000	34,584	25,000	16,547			45,228		100
2020-01-30	T	CHR	8.02	8.02	7.90	7.95	-0.13	587,255	1,878	7.94	7.98	399,241	40,200	64,830	10,400	22,625	7,000	7,978			34,857
2020-01-29	T	CHR	8.09	8.17	8.06	8.08	0.05	437,367	1,586	8.07	8.09	241,592	29,900	70,400	4,400	16,204	9,000	6,943			53,955		500
2020-01-28	T	CHR	7.91	8.07	7.895	8.03	0.16	679,695	2,554	8.03	8.05	333,144	72,900	109,300	34,100	18,616	16,600	10,768			75,327		1,200
2020-01-27	T	CHR	7.99	7.99	7.83	7.87	-0.20	956,963	2,957	7.87	7.92	483,629	131,900	150,110	13,600	25,350	68,700	14,351			68,214		300
2020-01-24	T	CHR	8.18	8.265	8.03	8.07	-0.08	839,752	2,256	8.07	8.13	484,414	74,550	80,100	12,200	19,174	34,500	11,731			115,803
2020-01-23	T	CHR	8.25	8.25	8.12	8.15	-0.11	472,132	1,274	8.15	8.17	338,260	42,700	30,281	1,700	13,667	13,500	4,350			26,301
2020-01-22	T	CHR	8.22	8.32	8.20	8.26	0.09	503,446	1,755	8.25	8.30	265,679	99,251	59,000	8,200	17,069	22,900	6,876			19,164		100
2020-01-21	T	CHR	8.38	8.38	8.13	8.17	-0.22	755,244	2,365	8.16	8.21	462,461	35,500	105,794	5,900	23,580	46,415	14,378			53,788
2020-01-20	T	CHR	8.39	8.42	8.31	8.39	-0.01	359,578	1,146	8.32	8.40	217,515	13,300	82,615	6,300	14,897	14,000	3,940			6,529
2020-01-17	T	CHR	8.33	8.45	8.315	8.40	0.09	638,632	2,144	8.39	8.40	361,122	28,207	134,650	10,400	22,750	34,500	9,149			30,127
2020-01-16	T	CHR	8.25	8.32	8.24	8.31	0.08	771,141	2,148	8.25	8.31	446,795	24,300	107,780	8,100	96,782	48,995	9,171			24,907
2020-01-15	T	CHR	8.23	8.28	8.11	8.23	-0.02	333,640	1,350	8.20	8.25	189,969	26,105	60,790	6,800	11,240	31,101	5,900			1,358		100
2020-01-14	T	CHR	8.15	8.30	8.15	8.25	0.08	627,158	2,024	8.22	8.26	354,975	27,500	87,625	16,900	12,824	83,500	11,838			28,324
2020-01-13	T	CHR	8.20	8.20	8.13	8.17	0.01	531,750	1,924	8.16	8.18	289,481	30,300	78,500	10,900	14,095	53,601	7,143			44,707
2020-01-10	T	CHR	8.13	8.21	8.12	8.16	0.04	315,132	1,290	8.15	8.17	163,184	29,479	45,200	11,700	15,516	23,000	5,068			18,314		100
2020-01-09	T	CHR	8.03	8.15	8.03	8.12	0.08	503,536	2,025	8.12	8.15	247,450	55,300	74,300	19,200	19,462	22,901	11,407			41,028		200
2020-01-08	T	CHR	7.94	8.11	7.94	8.04	0.10	414,483	1,572	8.02	8.06	240,194	26,367	68,300	9,200	13,606	26,100	6,071			17,362		400
2020-01-07	T	CHR	7.95	8.00	7.92	7.94	-0.05	389,906	1,540	7.93	7.98	223,133	39,700	50,483	14,200	17,725	16,200	5,557			20,483		100
2020-01-06	T	CHR	8.03	8.03	7.96	7.99	-0.07	372,068	1,284	7.99	8.03	200,497	56,100	51,250	2,100	16,500	20,816	4,550			16,140
2020-01-03	T	CHR	8.04	8.08	7.99	8.06	-0.03	314,372	1,414	8.05	8.08	192,302	21,500	42,700	8,300	12,000	14,900	4,730			16,830
2020-01-02	T	CHR	8.10	8.16	8.01	8.09		310,531	1,272	8.06	8.09	172,193	18,887	68,074	5,600	12,472	17,367	4,269			9,389		200
2019-12-31	T	CHR	8.10	8.11	7.96	8.09	-0.02	465,415	2,081	8.06	8.10	288,477	14,300	75,002	8,500	10,274	30,900	7,905			23,446
2019-12-30	T	CHR	8.19	8.19	8.11	8.11	-0.10	390,865	1,558	8.10	8.16	209,742	21,971	81,400	7,600	14,767	22,600	5,764			21,283		200
2019-12-27	T	CHR	8.25	8.25	8.18	8.21	-0.02	322,404	1,218	8.19	8.22	202,295	8,766	44,027	5,400	10,314	36,412	3,429			11,062		100
2019-12-24	T	CHR	8.18	8.29	8.18	8.24	0.07	274,056	943	8.23	8.25	207,743	9,048	30,100	10,600	5,589	2,855	2,913			5,108		100
2019-12-23	T	CHR	8.23	8.24	8.16	8.17	-0.06	339,090	1,501	8.16	8.21	232,208	9,800	46,021	9,500	11,092	16,507	3,675			10,287
2019-12-20	T	CHR	8.20	8.24	8.18	8.23	0.06	568,318	2,280	8.19	8.23	328,883	47,007	67,000	11,200	27,972	43,125	6,959			35,672		500
2019-12-19	T	CHR	8.21	8.25	8.16	8.17	-0.02	350,008	1,535	8.17	8.18	219,577	14,200	48,650	5,400	10,347	31,500	5,931			13,703		700
2019-12-18	T	CHR	8.08	8.27	8.08	8.19	0.08	681,003	2,226	8.18	8.21	449,306	56,300	68,205	11,300	24,514	38,817	5,771			26,590		200
2019-12-17	T	CHR	8.10	8.12	8.05	8.11	-0.01	362,484	1,445	8.09	8.12	206,177	10,700	64,634	3,700	11,843	20,136	4,547			40,747
2019-12-16	T	CHR	8.06	8.12	8.02	8.12		433,378	1,705	8.09	8.12	286,760	19,000	46,200	30,200	13,428	22,231	4,476			11,083
2019-12-13	T	CHR	8.00	8.15	7.95	8.12	0.19	628,527	2,516	8.10	8.15	393,887	45,400	42,500	53,300	22,400	43,049	9,401			18,590
2019-12-12	T	CHR	7.96	8.03	7.93	7.93	-0.03	352,117	1,737	7.92	7.97	191,476	14,868	51,900	35,900	13,617	23,436	3,983			16,737		200
2019-12-11	T	CHR	8.02	8.04	7.93	7.96	-0.06	358,262	1,656	7.94	7.96	188,101	17,733	39,900	15,700	26,751	31,741	11,516			26,820
2019-12-10	T	CHR	7.97	8.10	7.97	8.02	0.02	355,855	1,589	8.00	8.06	181,886	22,507	48,400	31,200	19,233	26,082	7,520			18,527		500
2019-12-09	T	CHR	8.00	8.07	7.97	8.00	-0.02	438,099	1,696	8.00	8.02	252,351	17,900	66,300	17,300	17,273	41,883	5,303			19,789
2019-12-06	T	CHR	8.02	8.10	8.01	8.02	0.01	436,149	1,316	8.01	8.06	293,876	23,300	54,500	11,900	15,217	25,366	3,516			8,374		100
2019-12-05	T	CHR	8.01	8.03	7.90	8.01	0.01	313,686	1,273	7.96	8.02	212,533	13,624	52,558	3,600	10,924	10,709	3,825			5,913
2019-12-04	T	CHR	7.93	8.03	7.93	8.00	0.08	205,907	857	8.00	8.03	114,633	18,000	43,500	4,200	8,374	11,268	3,416			2,516
2019-12-03	T	CHR	7.91	7.97	7.77	7.92	-0.04	454,564	1,620	7.91	7.98	279,390	40,061	57,841	6,600	18,535	16,659	5,912			28,266		1,300
2019-12-02	T	CHR	8.07	8.07	7.96	7.96	-0.09	327,007	1,455	7.96	7.97	164,256	24,882	61,100	6,500	11,524	35,001	4,920			18,424		400
2019-11-29	T	CHR	8.13	8.13	7.98	8.05	-0.07	473,405	1,628	8.02	8.08	269,574	25,400	54,400	14,500	18,525	21,708	10,020			59,178		100
2019-11-28	T	CHR	8.10	8.14	8.07	8.12	-0.01	287,120	1,107	8.11	8.14	151,022	25,600	32,100	15,500	12,068	28,536	3,302			18,992
2019-11-27	T	CHR	8.15	8.23	8.11	8.13	-0.03	348,066	1,504	8.11	8.14	200,350	21,600	44,400	7,200	16,540	28,936	5,441			23,499		100
2019-11-26	T	CHR	8.17	8.20	8.14	8.16	0.03	358,412	1,278	8.15	8.18	210,501	25,675	31,024	7,600	18,850	23,128	5,271			36,263		100
2019-11-25	T	CHR	8.08	8.18	8.05	8.13	0.08	706,670	2,722	8.11	8.14	420,722	34,800	67,000	20,300	39,377	62,986	12,447			47,738		1,300
2019-11-22	T	CHR	7.90	8.10	7.88	8.05	0.16	611,807	2,083	8.01	8.08	351,654	13,700	64,802	17,700	20,157	42,654	8,492			90,448		2,200
2019-11-21	T	CHR	7.91	7.94	7.87	7.89	-0.01	355,316	1,802	7.89	7.93	171,929	16,685	51,300	17,400	14,284	28,332	8,128			47,058		200
2019-11-20	T	CHR	7.86	7.93	7.84	7.90		433,654	1,997	7.89	7.92	177,656	20,266	48,800	10,300	13,728	42,957	9,265			110,182		500