Stockwatch

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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-Aequitas NEO
2019-03-21	T	CHR	7.17	7.26	7.12	7.22	0.05	776,006	2,136	7.19	7.25	509,739	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
2019-02-20	T	CHR	7.56	7.56	7.345	7.50	0.01	835,183	2,754	7.50	7.55	477,568	98,700	104,486	17,756	16,115	29,500	44,058			700	46,300
2019-02-19	T	CHR	7.39	7.68	7.32	7.49	0.17	1,227,584	3,680	7.49	7.56	694,439	143,086	128,358	20,369	17,925	67,200	55,289			800	100,118
2019-02-15	T	CHR	7.22	7.36	7.20	7.32	0.16	899,771	3,049	7.32	7.36	505,934	81,841	145,288	15,680	10,306	24,800	37,922			500	77,500
2019-02-14	T	CHR	7.05	7.20	7.03	7.16	0.11	939,824	2,973	7.14	7.19	513,018	82,220	104,188	13,702	15,090	35,300	90,106			1,600	84,600
2019-02-13	T	CHR	7.19	7.19	7.05	7.05	-0.11	567,627	1,698	7.05	7.07	352,484	50,900	69,045	17,927	8,570	20,000	11,371				37,330
2019-02-12	T	CHR	7.17	7.25	7.10	7.16	0.04	738,007	2,053	7.15	7.20	424,349	52,400	109,417	18,081	10,105	22,900	30,155			800	69,800
2019-02-11	T	CHR	7.12	7.16	7.08	7.12	0.01	594,637	2,346	7.12	7.15	348,978	37,750	65,037	17,341	8,150	26,000	29,530			2,000	59,751
2019-02-08	T	CHR	7.12	7.14	7.03	7.11	-0.01	611,398	1,922	7.08	7.15	295,264	42,300	88,094	12,380	11,425	23,200	78,595			2,600	57,540
2019-02-07	T	CHR	7.24	7.27	7.10	7.12	-0.09	755,435	2,107	7.11	7.13	491,539	57,330	80,671	20,939	14,473	26,300	15,983			2,600	45,600
2019-02-06	T	CHR	7.33	7.36	7.18	7.21	-0.11	735,533	2,284	7.20	7.25	325,869	34,400	68,084	7,657	9,766	32,300	192,255			1,600	63,602
2019-02-05	T	CHR	7.27	7.43	7.18	7.32	0.08	749,780	2,643	7.30	7.34	416,513	86,400	71,953	21,845	17,483	30,500	47,486			900	56,700
2019-02-04	T	CHR	7.20	7.28	7.08	7.24	0.06	675,382	2,878	7.21	7.28	391,902	67,100	52,063	17,129	12,588	36,500	51,000			1,100	46,000
2019-02-01	T	CHR	7.13	7.21	7.09	7.18	0.08	611,621	2,040	7.15	7.19	405,308	62,130	34,547	8,159	11,776	21,800	25,501			1,200	41,200
2019-01-31	T	CHR	7.13	7.16	7.065	7.10	-0.03	1,102,125	1,657	7.10	7.14	910,516	70,469	42,465	7,696	7,669	15,700	18,310			1,200	28,100
2019-01-30	T	CHR	7.19	7.19	7.06	7.13	0.01	511,529	2,269	7.10	7.18	311,005	70,580	42,824	7,682	8,331	21,000	18,207			100	31,800
2019-01-29	T	CHR	7.17	7.18	7.07	7.12	-0.03	494,062	2,187	7.10	7.13	278,539	51,950	46,948	15,699	6,502	27,200	21,150			800	45,274
2019-01-28	T	CHR	7.21	7.21	7.145	7.15	-0.03	737,609	2,485	7.15	7.21	365,593	56,900	67,889	12,204	8,935	28,600	105,533			800	91,155
2019-01-25	T	CHR	7.13	7.21	7.085	7.18	0.06	643,537	2,681	7.17	7.20	415,008	75,900	46,327	12,425	7,682	34,600	14,713			800	36,082
2019-01-24	T	CHR	6.99	7.14	6.91	7.12	0.14	595,289	2,420	7.10	7.13	335,257	93,724	37,272	10,089	13,194	30,000	16,583			600	58,570
2019-01-23	T	CHR	7.02	7.03	6.90	6.98	-0.02	630,381	2,209	6.98	7.00	398,671	75,699	34,440	8,571	7,994	27,300	31,494			1,200	45,012
2019-01-22	T	CHR	6.94	7.03	6.87	7.00	0.06	745,206	3,178	7.00	7.02	430,121	120,100	62,024	12,778	12,729	35,800	30,749			2,500	38,405
2019-01-21	T	CHR	6.84	6.95	6.82	6.94	0.14	531,380	2,089	6.93	6.95	338,877	48,530	41,906	4,137	10,766	25,400	16,064			800	44,900
2019-01-18	T	CHR	6.87	6.91	6.74	6.80	0.01	874,208	3,012	6.79	6.84	472,689	108,950	78,723	20,776	18,649	42,200	55,138			1,100	75,983
2019-01-17	T	CHR	6.79	6.83	6.655	6.79	0.02	1,279,747	4,307	6.78	6.85	696,631	191,100	117,078	23,410	23,986	67,500	85,542			2,700	71,800
2019-01-16	T	CHR	7.06	7.06	6.70	6.77	-0.26	1,936,112	5,896	6.76	6.77	1,143,542	281,612	190,799	34,079	32,371	63,100	32,469			4,500	153,640
2019-01-15	T	CHR	7.30	7.30	6.96	7.03	-0.21	2,067,130	6,871	7.03	7.04	1,298,693	273,860	164,518	34,885	31,290	70,400	47,264			1,300	144,920
2019-01-14	T	CHR	6.90	7.36	6.86	7.24	0.95	4,144,818	9,682	7.22	7.24	2,706,544	548,962	152,567	164,637	20,088	73,600	84,720			1,100	392,600
2019-01-11	T	CHR	6.22	6.32	6.15	6.29	0.12	761,488	3,143	6.26	6.33	398,909	98,400	75,662	23,748	15,666	44,200	43,903			2,000	59,000
2019-01-10	T	CHR	6.21	6.26	5.94	6.17	-0.04	799,956	3,121	6.17	6.23	455,021	114,500	72,402	18,314	10,136	37,000	52,306			700	39,577
2019-01-09	T	CHR	6.01	6.25	5.97	6.21	0.29	761,316	3,241	6.21	6.22	470,640	80,820	85,563	13,283	13,505	44,300	17,115			700	35,390
2019-01-08	T	CHR	5.97	6.04	5.82	5.92	0.02	535,463	2,377	5.90	5.96	297,465	73,900	45,100	10,709	9,169	46,500	7,510			500	44,610
2019-01-07	T	CHR	5.77	5.91	5.68	5.90	0.20	555,824	2,268	5.88	5.92	353,852	65,500	51,000	10,815	6,725	22,600	8,482			700	36,150
2019-01-04	T	CHR	5.63	5.72	5.60	5.70	0.15	754,338	2,646	5.69	5.70	488,003	94,398	49,000	20,155	10,620	32,400	18,962			1,400	39,400
2019-01-03	T	CHR	5.73	5.73	5.51	5.55	-0.17	583,683	2,384	5.53	5.56	341,268	85,600	42,537	7,431	6,250	19,600	14,597			500	65,900
2019-01-02	T	CHR	5.57	5.74	5.42	5.72	0.08	673,151	2,635	5.68	5.72	426,980	75,971	69,500	13,228	11,546	18,500	12,926			400	44,100
2018-12-31	T	CHR	5.58	5.72	5.50	5.64	0.13	667,086	2,603	5.62	5.65	477,139	48,700	65,600	15,127	5,350	17,000	4,875			1,100	32,195
2018-12-28	T	CHR	5.27	5.66	5.23	5.51	0.26	1,149,340	4,357	5.50	5.53	764,311	76,025	143,500	23,869	14,151	37,100	23,758			300	66,326
2018-12-27	T	CHR	5.07	5.26	5.03	5.25	0.25	1,370,353	3,943	5.20	5.28	872,291	147,579	147,035	33,455	13,559	18,000	39,646			700	98,088
2018-12-24	T	CHR	5.20	5.20	4.54	5.00	-0.22	1,589,821	4,308	4.97	5.02	1,083,700	196,645	127,200	16,287	17,928	48,500	36,361			400	62,800