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
2024-04-25	T	CHR	2.06	2.12	2.05	2.12	0.03	454,599	726	2.09	2.12	252,838	38,800	17,700	14,900	2,181	44,861	11,113			61,164		1,300
2024-04-24	T	CHR	2.05	2.11	2.05	2.09	0.02	554,780	796	2.07	2.10	352,393	48,900	28,601	7,700	400	30,900	11,822			17,089		6,000	550
2024-04-23	T	CHR	2.03	2.08	2.03	2.07	0.04	370,119	666	2.06	2.08	271,451	23,900	5,100	4,700	1,878	48,000	5,321			7,490		100	25
2024-04-22	T	CHR	2.02	2.03	2.02	2.03	0.01	347,277	584	2.02	2.05	162,650	18,400	8,900	11,700	4,541	19,400	5,598			8,044		1,000	1
2024-04-19	T	CHR	2.02	2.05	2.02	2.02	-0.01	262,659	735	2.02	2.04	133,348	26,400	20,549	13,400	1,508	24,300	8,949			25,265		1,300	4,001
2024-04-18	T	CHR	2.02	2.07	2.02	2.03	0.01	292,323	789	2.02	2.04	185,192	32,300	17,900	12,300	3,387	10,000	14,946			9,665		4,700	1,300
2024-04-17	T	CHR	2.03	2.04	1.99	2.02		759,092	1,509	2.02	2.05	517,277	61,600	14,700	44,100	3,258	46,200	12,301			47,944		3,300	500
2024-04-16	T	CHR	2.15	2.15	2.02	2.02	-0.12	699,596	1,479	2.02	2.05	394,270	91,900	34,910	24,700	5,151	88,400	31,148			13,472		2,300	2,580
2024-04-15	T	CHR	2.14	2.17	2.13	2.14	-0.02	723,273	1,983	2.12	2.17	352,846	119,005	28,845	27,900	4,805	45,700	10,137			89,418		4,600
2024-04-12	T	CHR	2.13	2.16	2.13	2.16		940,239	1,673	2.14	2.16	513,267	102,800	111,600	13,400	5,917	71,300	34,793			57,124		3,400	700
2024-04-11	T	CHR	2.14	2.16	2.14	2.16	0.01	612,338	1,542	2.15	2.16	314,389	48,602	34,900	29,200	1,624	55,900	21,373			53,791		1,500
2024-04-10	T	CHR	2.09	2.18	2.08	2.15	0.03	1,228,989	3,276	2.14	2.16	757,466	78,900	36,300	71,100	8,615	125,300	60,862			62,995		6,300	1,800
2024-04-09	T	CHR	2.06	2.15	2.06	2.12	0.03	1,485,314	1,541	2.12	2.15	1,047,032	85,600	18,900	29,700	8,862	141,200	58,292			69,712		3,600	400
2024-04-08	T	CHR	2.02	2.11	2.02	2.09	0.07	2,108,946	1,686	2.07	2.09	1,808,665	69,000	39,000	30,000	6,783	63,400	44,124			32,336		3,100	1,400
2024-04-05	T	CHR	2.04	2.05	2.02	2.02	-0.02	1,178,093	909	2.02	2.04	313,370	81,320	31,400	19,400	7,042	673,046	10,802			27,718		2,300	3,012
2024-04-04	T	CHR	2.05	2.07	2.03	2.04	0.01	1,065,030	1,639	2.03	2.04	801,679	83,219	38,027	21,800	4,775	61,200	21,022			21,194		6,300	400
2024-04-03	T	CHR	2.05	2.05	2.03	2.03	-0.02	628,608	777	2.03	2.05	409,468	44,600	36,009	16,200	1,048	58,500	8,890			46,776		1,400
2024-04-02	T	CHR	2.01	2.06	2.00	2.05	0.02	507,048	1,127	2.01	2.07	319,463	49,900	20,300	17,200	3,546	54,200	27,367			7,758		800	605
2024-04-01	T	CHR	2.03	2.05	2.02	2.03	-0.02	331,561	993	2.02	2.05	188,350	51,682	15,000	11,700	4,821	23,200	16,561			14,181		1,400	1,300
2024-03-28	T	CHR	2.00	2.05	2.00	2.05	0.03	610,130	1,822	2.04	2.06	411,821	65,800	22,671	25,200	3,919	37,400	11,698			16,753		9,000
2024-03-27	T	CHR	2.05	2.05	2.00	2.02	-0.03	779,703	1,635	2.02	2.05	498,377	59,600	22,200	30,000	5,138	39,420	25,840			83,461		7,000	2,600
2024-03-26	T	CHR	2.02	2.06	2.02	2.05	0.02	649,274	1,486	2.03	2.06	384,346	77,924	43,422	18,500	2,906	87,800	11,006			12,802		2,600	1,310
2024-03-25	T	CHR	2.03	2.06	2.02	2.03	-0.01	389,630	1,158	2.03	2.05	184,543	70,502	19,381	18,100	2,504	67,400	18,501			4,226			500
2024-03-22	T	CHR	2.05	2.10	2.03	2.04	-0.03	620,548	1,134	2.03	2.05	362,348	64,200	30,758	26,100	2,534	93,000	19,617			7,384		2,800	600
2024-03-21	T	CHR	2.06	2.12	2.06	2.07	-0.01	584,633	1,738	2.06	2.08	345,261	54,500	8,700	13,600	6,122	20,568	14,434			91,828		2,200
2024-03-20	T	CHR	2.07	2.11	2.05	2.08	0.02	360,410	1,296	2.07	2.08	185,311	53,700	22,600	20,000	5,386	41,600	12,201			3,981		13,500	200
2024-03-19	T	CHR	2.05	2.07	2.02	2.06	0.01	435,067	1,245	2.05	2.07	253,109	55,555	16,381	6,900	1,597	57,100	20,470			6,073		11,100	400
2024-03-18	T	CHR	2.06	2.10	2.05	2.05	-0.03	296,581	1,047	2.05	2.07	168,387	46,400	17,101	15,100	5,701	17,400	7,102			5,490		8,600	700
2024-03-15	T	CHR	2.06	2.10	2.06	2.08	0.01	448,212	1,217	2.06	2.10	282,953	53,600	27,300	16,800	1,544	31,800	20,253			9,598		2,700
2024-03-14	T	CHR	2.10	2.115	2.065	2.07	-0.03	449,182	1,239	2.07	2.10	154,398	66,400	45,050	115,900	3,292	24,500	26,137			5,208		2,000	2,500
2024-03-13	T	CHR	2.05	2.125	2.05	2.10	0.05	994,926	1,513	2.08	2.10	820,820	41,600	31,600	25,500	171	35,900	7,691			21,385		5,400
2024-03-12	T	CHR	2.05	2.08	2.05	2.05		347,650	1,346	2.05	2.08	189,583	62,900	17,800	4,600	2,499	36,200	23,503			5,820		1,900
2024-03-11	T	CHR	2.02	2.06	2.01	2.05	0.01	451,779	1,497	2.03	2.06	260,144	76,886	4,600	10,500	3,890	42,800	28,800			14,367		4,100
2024-03-08	T	CHR	2.02	2.06	1.99	2.04	0.01	914,842	1,426	2.02	2.05	633,267	82,200	67,900	9,600	2,207	37,600	34,040			32,045		5,800	200
2024-03-07	T	CHR	2.01	2.06	2.01	2.03	0.03	1,020,151	2,509	2.02	2.05	635,285	88,400	51,401	26,700	5,062	149,500	25,001			11,319		6,300
2024-03-06	T	CHR	2.05	2.05	1.99	2.00	-0.05	2,064,153	3,000	2.00	2.03	954,128	85,900	83,055	564,900	5,679	177,300	37,030			106,256		11,400	1,600
2024-03-05	T	CHR	2.03	2.05	2.00	2.05	0.01	2,710,079	1,259	2.04	2.06	343,305	57,200	41,400	83,400	12,034	2,106,500	21,302			22,542		6,000	4,473
2024-03-04	T	CHR	2.05	2.08	2.03	2.04	-0.03	1,093,419	2,120	2.03	2.05	564,514	79,984	63,566	113,100	15,826	162,500	19,169			35,587		5,700	3,601
2024-03-01	T	CHR	2.11	2.11	2.06	2.07	-0.02	507,379	1,810	2.07	2.09	269,766	90,500	25,200	19,600	9,213	36,606	22,731			17,537		3,600	500
2024-02-29	T	CHR	2.17	2.18	2.06	2.09	-0.09	3,440,949	3,571	2.09	2.10	2,853,326	133,900	50,800	23,600	15,883	162,500	36,057			112,156		9,100	3,000
2024-02-28	T	CHR	2.07	2.20	2.07	2.18	0.09	1,486,315	4,520	2.15	2.20	927,251	141,200	62,900	59,700	25,317	131,800	41,700			63,645		5,500	2,900
2024-02-27	T	CHR	2.11	2.13	2.09	2.09	-0.06	1,334,161	3,062	2.09	2.11	700,009	121,064	52,300	34,600	105,310	101,200	46,698			142,289		100	300
2024-02-26	T	CHR	2.20	2.23	2.11	2.15	-0.10	1,689,949	3,958	2.13	2.16	1,123,852	140,600	84,805	24,300	9,111	207,700	62,728			17,485		2,300	1,163
2024-02-23	T	CHR	2.33	2.36	2.185	2.25	-0.16	2,537,782	4,663	2.24	2.25	1,638,927	287,200	116,150	41,500	8,612	283,157	87,216			31,577			2,000
2024-02-22	T	CHR	2.42	2.45	2.37	2.41	-0.01	420,130	1,725	2.38	2.45	249,946	43,200	24,205	11,000	3,659	48,600	22,693			7,137		1,700
2024-02-21	T	CHR	2.35	2.42	2.35	2.42	0.06	443,565	1,966	2.39	2.42	221,232	42,400	22,850	19,700	7,950	65,500	24,120			21,988		4,400	1,700
2024-02-20	T	CHR	2.40	2.40	2.33	2.36	-0.05	702,541	2,040	2.35	2.39	278,603	83,400	15,300	14,800	12,062	178,200	26,301			80,632			400
2024-02-16	T	CHR	2.44	2.44	2.35	2.41	-0.02	547,054	1,816	2.40	2.43	307,289	70,800	38,600	17,200	1,087	65,300	27,501			5,053		200	200
2024-02-15	T	CHR	2.38	2.45	2.38	2.43	0.06	401,328	1,845	2.40	2.44	181,535	59,700	34,000	15,500	1,442	63,200	17,402			17,831		100
2024-02-14	T	CHR	2.39	2.405	2.34	2.37	0.01	450,298	1,850	2.35	2.40	212,332	69,700	39,521	19,700	4,700	61,400	25,100			10,954		3,000
2024-02-13	T	CHR	2.41	2.43	2.32	2.36	-0.07	773,454	2,867	2.35	2.37	428,492	85,620	31,100	33,300	4,436	88,700	32,501			57,072		900
2024-02-12	T	CHR	2.43	2.52	2.43	2.43	-0.02	501,305	1,500	2.41	2.45	291,924	73,584	13,925	17,100	1,788	49,500	26,001			16,565		2,800
2024-02-09	T	CHR	2.43	2.47	2.40	2.45	0.02	370,520	968	2.43	2.46	194,060	53,000	25,200	5,200	1,927	61,000	9,100			14,296		2,000
2024-02-08	T	CHR	2.44	2.47	2.40	2.43	-0.03	394,175	1,078	2.43	2.46	258,457	53,562	23,832	6,600	2,350	18,100	14,419			6,436		1,700
2024-02-07	T	CHR	2.42	2.47	2.41	2.46	0.03	162,338	999	2.45	2.48	73,041	26,200	19,187	11,200	5,007	12,500	3,603			6,090		1,100
2024-02-06	T	CHR	2.40	2.46	2.40	2.43	0.02	258,643	715	2.42	2.48	88,645	24,000	13,500	9,200	734	19,100	5,103			97,060		400
2024-02-05	T	CHR	2.45	2.47	2.41	2.41	-0.04	444,845	1,594	2.41	2.46	206,912	36,500	29,800	19,700	4,656	41,200	10,302			93,058		400	300
2024-02-02	T	CHR	2.45	2.48	2.44	2.45	-0.01	285,865	722	2.44	2.48	164,690	52,100	13,700	5,200	1,654	32,400	13,100			995		1,700
2024-02-01	T	CHR	2.49	2.49	2.45	2.46	-0.02	444,952	1,150	2.45	2.48	157,129	66,600	16,500	9,500	1,869	116,200	12,901			54,939		300
2024-01-31	T	CHR	2.56	2.56	2.46	2.48	-0.07	211,244	861	2.46	2.50	114,229	38,500	22,900	5,000	902	18,300	6,667			2,140		1,000	300
2024-01-30	T	CHR	2.54	2.57	2.50	2.55		324,627	1,129	2.53	2.57	147,289	54,235	27,500	17,800	2,220	31,400	14,555			20,401		200	300
2024-01-29	T	CHR	2.52	2.565	2.485	2.55	-0.01	511,973	1,094	2.55	2.58	357,754	40,446	23,900	10,800	861	37,300	15,410			8,262		6,800	1,100