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	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-07-15	T	CHR	7.92	7.92	7.81	7.85	-0.09	419,061	1,816	7.83	7.88	191,532	99,700	27,263	9,282	19,910	16,500	16,786			700	37,388
2019-07-12	T	CHR	7.93	7.96	7.89	7.94	0.01	230,898	1,180	7.93	7.95	100,835	51,100	6,711	3,523	8,150	21,100	11,630			400	27,449
2019-07-11	T	CHR	7.94	8.00	7.88	7.93	-0.04	300,960	1,310	7.93	7.96	161,786	45,000	19,918	6,450	10,082	26,000	10,218			700	20,806
2019-07-10	T	CHR	7.93	8.00	7.895	7.97	0.03	284,124	1,359	7.96	8.00	141,698	49,586	21,311	5,048	10,518	29,500	13,810			100	12,553
2019-07-09	T	CHR	7.93	8.00	7.78	7.94	0.01	755,719	2,625	7.93	7.96	351,944	273,200	29,086	15,047	19,284	26,800	5,158			300	34,900
2019-07-08	T	CHR	8.02	8.10	7.88	7.93	-0.11	584,957	2,031	7.90	7.99	295,430	140,271	26,214	11,351	17,536	22,000	22,790			900	48,465
2019-07-05	T	CHR	7.98	8.08	7.97	8.04	0.02	507,464	1,640	8.02	8.06	216,989	191,000	15,034	7,733	16,508	10,400	8,550			800	40,450
2019-07-04	T	CHR	7.87	8.03	7.87	8.02	0.15	548,248	1,806	7.99	8.02	310,221	97,550	29,971	3,649	24,175	27,600	18,582				36,500
2019-07-03	T	CHR	7.75	7.90	7.69	7.87	0.12	741,767	2,279	7.85	7.90	351,358	278,800	21,864	5,912	18,441	16,500	2,992				45,900
2019-07-02	T	CHR	7.69	7.80	7.65	7.75	0.03	606,377	2,248	7.75	7.77	220,295	296,900	13,532	12,980	19,970	16,500	10,400			500	15,300
2019-06-28	T	CHR	7.77	7.78	7.66	7.72	-0.07	347,572	1,298	7.70	7.72	180,234	79,000	19,766	8,177	13,355	14,100	10,140				22,800
2019-06-27	T	CHR	7.67	7.80	7.67	7.79	0.04	276,569	1,070	7.78	7.80	126,483	57,800	18,697	6,572	10,559	12,600	10,858			400	32,600
2019-06-26	T	CHR	7.70	7.77	7.66	7.75	0.03	218,662	1,042	7.74	7.76	101,906	53,250	8,005	4,154	11,050	14,800	2,461				23,036
2019-06-25	T	CHR	7.81	7.81	7.61	7.72	-0.07	517,495	1,538	7.70	7.75	256,987	132,328	24,799	11,366	22,566	23,300	24,949			300	20,900
2019-06-24	T	CHR	7.84	7.85	7.78	7.79	-0.05	209,328	857	7.78	7.82	97,141	56,500	5,434	3,681	10,176	14,900	1,996			100	19,400
2019-06-21	T	CHR	7.89	7.90	7.79	7.84	-0.06	605,377	1,692	7.80	7.86	362,398	90,200	20,785	11,956	16,715	22,300	36,523			500	44,000
2019-06-20	T	CHR	7.92	7.97	7.86	7.90	-0.02	378,314	1,456	7.90	7.92	178,746	106,300	24,690	8,015	9,402	14,800	6,461			400	29,500
2019-06-19	T	CHR	7.89	7.97	7.83	7.92	0.01	354,088	1,282	7.91	7.94	218,320	62,300	20,607	7,909	8,497	11,500	6,862			400	17,693
2019-06-18	T	CHR	7.84	7.92	7.81	7.91	0.08	584,333	1,863	7.89	7.91	298,165	100,814	30,933	9,570	21,408	15,400	51,909				56,134
2019-06-17	T	CHR	7.82	7.83	7.77	7.83	0.01	534,006	1,545	7.81	7.84	402,414	48,000	19,117	10,598	7,891	4,800	28,073			700	12,413
2019-06-14	T	CHR	7.81	7.82	7.71	7.82	0.01	234,700	1,072	7.80	7.82	94,150	63,200	12,290	4,809	15,867	14,900	11,675			100	17,709
2019-06-13	T	CHR	7.79	7.85	7.73	7.81	0.03	435,490	1,578	7.79	7.81	221,398	73,756	38,410	8,921	13,725	20,600	15,280			700	42,700
2019-06-12	T	CHR	7.65	7.83	7.65	7.78	0.14	795,054	2,471	7.77	7.82	423,790	128,600	89,747	20,392	26,084	27,500	18,036			900	60,005
2019-06-11	T	CHR	7.56	7.66	7.54	7.64	0.10	403,863	1,806	7.62	7.65	153,702	85,215	63,846	14,153	14,292	21,200	13,355			400	37,700
2019-06-10	T	CHR	7.53	7.64	7.53	7.54	0.01	735,734	2,296	7.54	7.59	397,810	133,517	79,821	12,312	22,000	15,600	42,574			4,400	27,700
2019-06-07	T	CHR	7.52	7.60	7.51	7.53	-0.01	585,845	2,189	7.52	7.54	331,971	72,200	57,763	11,265	12,787	16,000	46,635			700	36,524
2019-06-06	T	CHR	7.53	7.56	7.50	7.54	0.01	316,620	1,385	7.52	7.54	145,295	41,200	48,242	6,557	9,930	16,400	13,846			500	34,650
2019-06-05	T	CHR	7.45	7.545	7.435	7.53	0.08	312,710	1,528	7.51	7.53	143,095	48,600	38,164	6,330	11,832	17,200	28,499			700	18,190
2019-06-04	T	CHR	7.50	7.59	7.43	7.45	-0.04	489,818	2,024	7.45	7.48	292,201	60,900	54,451	10,607	19,543	20,000	17,716			200	14,200
2019-06-03	T	CHR	7.42	7.52	7.41	7.49	0.03	443,999	2,106	7.46	7.50	201,107	77,050	58,402	14,530	20,641	28,800	16,269			100	27,100
2019-05-31	T	CHR	7.43	7.54	7.36	7.46	-0.01	913,559	2,376	7.44	7.47	355,638	103,300	254,938	18,152	21,220	39,800	55,811			300	64,400
2019-05-30	T	CHR	7.48	7.51	7.40	7.47	-0.03	554,108	1,699	7.43	7.49	239,395	58,600	52,265	11,983	16,277	27,400	8,288			400	139,500
2019-05-29	T	CHR	7.56	7.56	7.47	7.50	-0.10	301,643	1,591	7.49	7.54	153,127	35,500	44,813	8,810	10,855	20,100	2,338			700	25,400
2019-05-28	T	CHR	7.56	7.645	7.56	7.60	0.05	503,892	1,937	7.57	7.60	277,548	61,000	52,948	17,021	10,086	35,700	18,189			1,400	30,000
2019-05-27	T	CHR	7.42	7.59	7.41	7.55	0.08	382,646	1,300	7.54	7.59	225,464	51,837	27,389	8,249	9,909	22,500	6,298			500	30,500
2019-05-24	T	CHR	7.42	7.51	7.41	7.47	0.08	354,909	1,669	7.47	7.50	169,567	63,700	52,067	7,024	8,958	24,500	2,593			600	25,900
2019-05-23	T	CHR	7.45	7.455	7.35	7.39	-0.06	411,429	1,941	7.37	7.40	173,217	45,200	71,177	26,567	9,288	55,100	9,097			1,000	18,783
2019-05-22	T	CHR	7.55	7.57	7.45	7.45	-0.09	477,770	2,205	7.45	7.47	207,880	79,800	51,611	13,160	11,310	62,700	24,809			800	23,700
2019-05-21	T	CHR	7.46	7.57	7.42	7.54	0.07	455,476	1,965	7.50	7.55	194,286	75,200	52,970	29,131	14,473	48,800	23,116			800	14,600
2019-05-17	T	CHR	7.40	7.52	7.385	7.47	0.05	482,219	1,956	7.45	7.50	250,854	60,100	51,336	32,257	11,246	42,500	8,459			500	22,167
2019-05-16	T	CHR	7.40	7.47	7.33	7.42	0.06	518,786	2,091	7.41	7.45	200,824	91,300	82,693	22,136	21,338	46,100	31,900			800	19,095
2019-05-15	T	CHR	7.31	7.41	7.26	7.36	0.04	541,531	2,297	7.36	7.38	236,676	60,869	83,982	23,636	14,363	40,700	62,405			300	18,600
2019-05-14	T	CHR	7.30	7.35	7.18	7.32	0.02	1,899,136	4,463	7.25	7.34	1,257,980	154,631	197,610	61,270	31,631	79,200	85,430			1,900	29,484
2019-05-13	T	CHR	7.15	7.38	7.12	7.30	0.12	1,052,598	3,250	7.29	7.30	573,664	145,500	129,576	27,469	35,785	57,400	41,591			100	41,513
2019-05-10	T	CHR	7.26	7.26	7.16	7.18	-0.11	811,644	3,351	7.18	7.23	365,926	104,900	95,035	33,194	20,570	64,800	96,996			1,600	25,823
2019-05-09	T	CHR	7.40	7.40	7.20	7.29	-0.11	622,509	2,744	7.27	7.30	318,216	93,300	68,456	20,950	17,234	76,100	4,445			400	23,208
2019-05-08	T	CHR	7.57	7.58	7.33	7.40	-0.22	995,645	3,544	7.40	7.42	536,179	154,078	120,558	39,760	9,184	66,600	18,786			1,200	49,300
2019-05-07	T	CHR	7.56	7.62	7.53	7.62	0.04	509,724	2,154	7.57	7.62	245,266	81,575	59,023	26,887	20,252	41,600	8,821			1,100	25,200
2019-05-06	T	CHR	7.50	7.60	7.46	7.58	-0.01	554,878	2,146	7.57	7.58	258,000	85,100	82,860	23,033	15,431	36,200	22,555			800	30,899
2019-05-03	T	CHR	7.49	7.61	7.47	7.59	0.12	681,228	2,472	7.57	7.59	327,702	56,600	128,780	31,867	23,569	49,400	7,610			200	55,500
2019-05-02	T	CHR	7.51	7.52	7.44	7.47	-0.03	407,143	1,753	7.45	7.47	189,645	87,200	35,787	23,376	12,627	25,400	4,708			1,300	27,100
2019-05-01	T	CHR	7.49	7.53	7.43	7.50	0.01	572,616	2,005	7.49	7.53	304,085	69,284	75,396	36,002	9,569	29,200	11,920			1,700	35,460
2019-04-30	T	CHR	7.46	7.50	7.43	7.49	0.07	850,509	2,249	7.47	7.50	600,218	65,700	62,029	30,032	15,744	35,400	7,870			100	33,416
2019-04-29	T	CHR	7.39	7.49	7.37	7.42	0.02	1,344,701	3,651	7.42	7.44	392,122	176,350	184,255	46,171	35,785	52,500	76,917			1,400	379,201
2019-04-26	T	CHR	7.45	7.49	7.40	7.40	-0.05	513,650	2,502	7.40	7.45	191,807	108,600	52,247	33,568	16,333	57,100	13,795			800	39,300
2019-04-25	T	CHR	7.31	7.47	7.29	7.45	0.19	902,697	3,077	7.44	7.45	476,432	121,228	119,582	35,276	23,282	46,200	43,797			600	36,300
2019-04-24	T	CHR	7.29	7.40	7.25	7.26	-0.02	664,248	1,753	7.25	7.30	432,112	86,100	56,973	20,825	8,963	27,100	9,275			100	22,800
2019-04-23	T	CHR	7.30	7.35	7.28	7.28	-0.02	385,449	1,903	7.28	7.29	176,368	45,300	58,930	14,743	9,394	33,200	26,414			1,100	20,000
2019-04-22	T	CHR	7.32	7.36	7.28	7.30	-0.03	324,498	1,218	7.30	7.35	170,657	36,800	61,898	4,438	5,882	13,800	11,923			500	18,600
2019-04-18	T	CHR	7.25	7.34	7.25	7.33	0.07	320,068	1,571	7.31	7.33	147,002	45,980	43,136	7,569	9,301	22,600	18,680			1,300	24,500
2019-04-17	T	CHR	7.23	7.34	7.23	7.26	0.02	512,204	1,770	7.25	7.28	283,122	70,045	58,507	13,205	11,235	21,300	12,390			200	42,200