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
2019-05-17	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
2019-04-16	T	CHR	7.22	7.25	7.17	7.24	0.04	586,005	2,052	7.20	7.25	315,095	66,600	97,533	22,327	8,712	23,700	11,935			500	38,703
2019-04-15	T	CHR	7.16	7.22	7.16	7.20	0.04	243,333	1,087	7.20	7.22	117,689	32,500	34,931	11,276	8,586	12,600	7,251				16,300
2019-04-12	T	CHR	7.22	7.25	7.16	7.16	-0.05	452,953	1,953	7.16	7.22	228,927	31,400	69,297	14,980	21,111	21,600	21,438			1,300	42,900
2019-04-11	T	CHR	7.23	7.25	7.20	7.21	-0.01	309,588	1,524	7.21	7.22	132,593	43,300	40,756	18,572	8,545	19,000	19,122			1,000	26,700
2019-04-10	T	CHR	7.28	7.28	7.21	7.22	-0.05	333,299	1,608	7.22	7.25	166,242	52,300	29,479	12,583	6,495	24,400	15,500			200	26,100
2019-04-09	T	CHR	7.25	7.29	7.20	7.27		445,079	2,075	7.25	7.29	201,954	57,600	62,818	13,858	10,650	27,600	42,999			500	27,100
2019-04-08	T	CHR	7.31	7.32	7.25	7.27	-0.15	633,239	2,237	7.26	7.28	438,093	56,300	51,221	17,377	10,891	18,900	9,257			300	30,500
2019-04-05	T	CHR	7.42	7.53	7.37	7.42	-0.05	717,821	2,059	7.41	7.43	431,612	69,400	73,555	37,193	32,885	39,000	19,057			300	14,819
2019-04-04	T	CHR	7.37	7.48	7.35	7.47	0.14	500,858	1,589	7.42	7.48	282,781	52,571	44,584	17,067	8,285	37,300	19,470			700	38,000
2019-04-03	T	CHR	7.30	7.41	7.30	7.33	0.03	1,913,869	4,683	7.32	7.38	838,513	140,900	701,421	44,881	14,302	59,000	53,552			1,300	60,000
2019-04-02	T	CHR	7.31	7.32	7.20	7.30	-0.01	337,145	1,414	7.28	7.31	201,957	36,600	32,869	7,874	10,565	12,000	7,680			900	16,700
2019-04-01	T	CHR	7.20	7.34	7.195	7.31	0.13	448,640	1,981	7.29	7.32	215,652	57,100	64,377	17,319	17,500	25,500	10,192			5,100	35,900
2019-03-29	T	CHR	7.18	7.21	7.16	7.18	-0.01	384,614	1,462	7.16	7.19	194,826	31,900	53,792	5,694	7,859	20,200	42,443			1,200	26,700
2019-03-28	T	CHR	7.19	7.23	7.17	7.19	-0.04	474,419	1,643	7.18	7.20	289,494	48,800	51,820	12,690	9,447	27,100	14,028			600	20,440
2019-03-27	T	CHR	7.23	7.25	7.18	7.23	-0.01	457,135	2,198	7.20	7.24	217,569	45,700	37,490	22,045	7,960	45,300	23,556			300	57,215
2019-03-26	T	CHR	7.24	7.25	7.21	7.24	0.05	311,693	1,236	7.22	7.24	179,902	29,225	19,275	13,397	4,625	23,800	18,469			300	22,700
2019-03-25	T	CHR	7.15	7.25	7.12	7.19	-0.02	440,165	1,537	7.18	7.25	284,276	52,735	46,265	8,664	6,875	23,800	7,450			300	9,800
2019-03-22	T	CHR	7.19	7.24	7.13	7.21	-0.01	1,026,233	1,928	7.16	7.25	775,669	73,478	71,156	13,319	12,126	36,100	19,804			500	24,081
2019-03-21	T	CHR	7.17	7.26	7.12	7.22	0.05	789,119	2,138	7.19	7.25	522,852	91,700	54,353	6,082	32,537	42,500	15,486			200	23,409
2019-03-20	T	CHR	7.20	7.22	7.16	7.17	-0.06	374,687	1,367	7.16	7.21	195,009	57,300	44,592	7,958	3,857	20,600	14,471			200	30,700
2019-03-19	T	CHR	7.25	7.30	7.215	7.23	-0.03	522,966	1,844	7.22	7.29	319,515	50,793	46,091	13,782	5,927	29,500	21,258			400	35,700
2019-03-18	T	CHR	7.29	7.30	7.195	7.26	-0.04	600,708	2,254	7.24	7.27	333,737	57,650	59,865	18,349	13,778	26,000	19,829			900	70,600
2019-03-15	T	CHR	7.16	7.30	7.12	7.30	0.10	810,739	1,938	7.25	7.30	584,498	75,240	56,908	18,620	10,636	18,100	7,437			1,200	38,100
2019-03-14	T	CHR	7.15	7.21	7.07	7.20	-0.01	696,930	2,297	7.16	7.21	416,038	104,500	61,629	12,575	11,728	19,300	31,760			900	38,500
2019-03-13	T	CHR	7.20	7.29	7.12	7.21	-0.06	950,535	3,181	7.20	7.21	580,934	114,200	97,435	23,591	11,609	45,400	37,066			1,500	38,800
2019-03-12	T	CHR	7.37	7.41	7.22	7.27	-0.10	636,538	2,411	7.26	7.29	369,920	72,943	48,730	21,076	13,393	48,000	30,056			900	31,520
2019-03-11	T	CHR	7.40	7.455	7.33	7.37	-0.02	436,036	1,970	7.35	7.40	246,206	41,100	50,306	14,100	9,007	19,200	17,517			1,000	37,600
2019-03-08	T	CHR	7.34	7.46	7.23	7.39	-0.03	646,589	2,258	7.38	7.43	386,330	97,850	52,561	11,332	11,047	42,200	15,069			600	29,600
2019-03-07	T	CHR	7.40	7.475	7.32	7.42	0.02	774,112	2,443	7.40	7.44	478,960	73,100	69,495	14,757	11,804	42,400	60,296			700	22,600
2019-03-06	T	CHR	7.36	7.50	7.36	7.40	0.06	588,732	2,366	7.40	7.44	342,767	77,294	65,132	11,440	7,843	45,100	15,656			1,000	22,500
2019-03-05	T	CHR	7.41	7.47	7.32	7.34	-0.11	685,654	2,605	7.33	7.41	375,137	60,780	62,538	13,506	8,725	55,800	53,068			1,600	54,500
2019-03-04	T	CHR	7.50	7.50	7.36	7.45	-0.05	604,610	2,195	7.45	7.47	366,789	63,500	68,721	10,489	12,692	28,900	22,819			1,000	29,700
2019-03-01	T	CHR	7.57	7.59	7.39	7.50	-0.06	834,671	3,411	7.49	7.51	459,871	115,600	53,993	13,580	13,003	50,400	63,724			800	63,700
2019-02-28	T	CHR	7.65	7.73	7.50	7.56	-0.11	570,146	2,370	7.55	7.58	333,313	62,856	44,278	16,343	13,636	30,300	22,898			200	46,322
2019-02-27	T	CHR	7.81	7.82	7.64	7.67	-0.20	867,698	3,504	7.66	7.68	505,518	83,151	72,648	13,672	18,504	84,100	22,260			1,900	65,945
2019-02-26	T	CHR	7.75	7.93	7.735	7.87	0.15	1,538,277	4,572	7.85	7.90	802,540	137,600	146,211	17,008	20,321	52,100	47,547			2,900	312,050
2019-02-25	T	CHR	7.67	7.74	7.45	7.72	0.08	1,594,815	3,632	7.68	7.72	1,003,664	131,015	122,337	23,628	12,661	37,100	13,686			700	250,024
2019-02-22	T	CHR	7.63	7.74	7.57	7.64	0.09	829,757	3,120	7.60	7.64	482,153	106,900	53,708	14,730	13,199	41,400	16,783			1,500	99,384
2019-02-21	T	CHR	7.60	7.63	7.52	7.55	0.05	618,994	2,190	7.55	7.59	368,811	56,500	43,691	9,297	11,535	19,300	29,172			200	80,488