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
2024-05-02	T	CHP.UN	12.95	13.20	12.85	13.15	0.25	2,049,895	7,658	13.03	13.20	823,352	160,428	122,149	68,555	26,368	526,724	41,200			249,634		4,900	300
2024-05-01	T	CHP.UN	13.01	13.13	12.88	12.90	-0.12	2,025,729	5,021	12.87	12.99	939,246	192,600	78,409	21,665	13,870	524,955	21,050			230,180		600
2024-04-30	T	CHP.UN	12.92	13.05	12.91	13.02	0.02	1,354,107	2,969	12.95	13.05	461,345	74,509	44,221	27,612	3,578	686,800	8,501			29,887		600
2024-04-29	T	CHP.UN	13.03	13.16	12.92	13.00	-0.09	839,088	3,712	12.93	13.01	403,156	57,561	58,543	17,814	3,596	194,650	11,841			67,576		100
2024-04-26	T	CHP.UN	13.16	13.22	12.99	13.09	0.03	859,733	3,577	13.03	13.14	352,201	246,257	34,273	47,371	3,247	128,884	14,269			28,590		900	5
2024-04-25	T	CHP.UN	12.90	13.08	12.65	13.06	0.11	2,177,731	3,453	13.02	13.09	379,045	92,893	53,912	24,607	7,487	1,568,609	11,101			31,976		1,300	400
2024-04-24	T	CHP.UN	13.05	13.12	12.94	12.95	-0.13	2,105,466	5,247	12.91	13.01	599,190	82,520	58,844	26,515	6,340	932,400	161,757			178,598		2,800	1,074
2024-04-23	T	CHP.UN	13.12	13.18	13.04	13.08	-0.01	1,611,167	5,320	13.02	13.18	575,499	91,822	49,258	23,879	7,832	627,800	60,869			94,048		1,100	100
2024-04-22	T	CHP.UN	13.01	13.16	12.96	13.09	0.09	1,352,066	3,652	13.03	13.17	756,387	78,283	49,092	17,621	6,779	303,200	15,501			73,203		600	502
2024-04-19	T	CHP.UN	12.99	13.09	12.79	13.00	0.02	672,915	2,822	12.96	13.05	380,084	64,774	32,770	23,242	4,062	112,200	17,401			23,972		700	100
2024-04-18	T	CHP.UN	12.88	13.00	12.73	12.98	0.10	456,661	2,698	12.95	13.01	212,849	85,696	19,293	21,621	5,427	83,300	17,040			7,786		700
2024-04-17	T	CHP.UN	12.98	13.07	12.87	12.88	-0.08	575,927	2,151	12.86	12.99	255,038	117,733	32,715	17,328	6,017	64,451	13,502			50,088		800	10
2024-04-16	T	CHP.UN	13.03	13.14	12.92	12.96	-0.10	723,918	3,639	12.91	13.05	457,511	41,783	30,821	12,345	4,651	91,700	11,026			55,466		300	1
2024-04-15	T	CHP.UN	13.21	13.29	13.00	13.06	-0.12	561,082	2,196	13.05	13.09	268,433	30,233	18,400	18,214	2,154	156,854	34,188			27,162		100
2024-04-12	T	CHP.UN	13.20	13.24	13.03	13.18	-0.09	659,489	3,037	13.12	13.22	383,674	93,516	43,919	21,650	2,567	66,300	14,201			15,649		900
2024-04-11	T	CHP.UN	13.36	13.37	13.19	13.27	-0.02	434,492	2,394	13.25	13.34	216,248	45,104	28,900	14,840	3,836	51,200	9,702			40,423		700
2024-04-10	T	CHP.UN	13.45	13.45	13.19	13.29	-0.33	483,052	2,311	13.23	13.33	282,031	47,894	28,400	22,046	2,014	63,000	7,701			20,717		200
2024-04-09	T	CHP.UN	13.55	13.715	13.52	13.62	0.07	1,111,419	3,872	13.55	13.64	416,396	101,281	61,797	21,033	13,477	297,056	19,300			156,475		1,800	200
2024-04-08	T	CHP.UN	13.47	13.55	13.23	13.55	0.17	731,130	2,731	13.41	13.58	382,613	68,718	25,862	29,916	3,191	151,530	12,905			18,206		800
2024-04-05	T	CHP.UN	13.29	13.42	13.27	13.38	0.08	514,172	2,421	13.31	13.44	316,181	49,484	16,545	22,572	1,583	58,700	7,901			35,723		1,000
2024-04-04	T	CHP.UN	13.33	13.42	13.25	13.30		369,321	1,858	13.24	13.36	213,234	32,575	20,922	15,823	2,244	34,400	4,700			33,369		500
2024-04-03	T	CHP.UN	13.42	13.54	13.29	13.30	-0.11	446,053	2,363	13.30	13.42	219,398	42,669	33,426	36,226	4,209	65,985	13,601			22,811		200
2024-04-02	T	CHP.UN	13.53	13.62	13.40	13.41	-0.17	631,205	3,266	13.39	13.53	321,037	65,706	56,481	30,718	5,623	113,865	17,301			14,948		1,000	300
2024-04-01	T	CHP.UN	13.82	13.82	13.58	13.58	-0.20	383,802	1,965	13.53	13.65	245,084	33,556	16,213	12,078	2,106	49,200	7,290			14,941		100	300
2024-03-28	T	CHP.UN	13.75	13.88	13.67	13.78	0.02	678,838	2,650	13.74	13.85	469,155	55,533	27,303	21,484	4,272	56,795	12,601			23,103		600
2024-03-27	T	CHP.UN	13.75	13.96	13.66	13.76		535,116	2,544	13.70	13.81	239,360	87,770	32,241	14,122	6,104	99,900	15,488			29,691		900
2024-03-26	T	CHP.UN	13.70	13.84	13.70	13.76	0.01	572,582	3,309	13.72	13.81	284,186	38,688	42,400	10,195	2,059	121,400	16,300			24,929		200	200
2024-03-25	T	CHP.UN	13.68	13.84	13.63	13.75	0.04	456,458	2,046	13.70	13.77	206,082	54,543	44,421	25,385	3,997	76,942	7,847			23,338		800	400
2024-03-22	T	CHP.UN	13.88	13.98	13.71	13.71	-0.18	521,495	2,489	13.70	13.78	305,388	41,763	27,609	12,091	2,638	81,381	9,201			19,249		1,000	300
2024-03-21	T	CHP.UN	13.85	13.92	13.78	13.89	0.11	414,304	2,085	13.84	13.91	229,701	68,021	20,168	16,182	2,349	37,022	5,366			19,142
2024-03-20	T	CHP.UN	13.64	13.845	13.64	13.78	0.14	545,104	2,861	13.75	13.84	275,743	42,884	33,662	22,024	3,324	50,800	14,109			47,775		100
2024-03-19	T	CHP.UN	13.54	13.685	13.54	13.64	0.06	511,252	2,447	13.59	13.66	247,259	78,572	34,050	23,036	3,513	54,900	10,232			33,244		700
2024-03-18	T	CHP.UN	13.55	13.71	13.49	13.58	0.03	494,363	3,373	13.55	13.60	222,108	61,933	18,082	23,980	3,167	74,142	21,851			39,259		400
2024-03-15	T	CHP.UN	13.35	13.57	13.34	13.55	0.22	2,132,188	7,877	13.40	13.61	1,048,665	94,730	51,470	40,373	6,267	516,794	71,002			34,945		1,300	100
2024-03-14	T	CHP.UN	13.40	13.75	13.24	13.33	-0.09	822,680	4,127	13.28	13.36	423,652	88,465	39,064	39,804	4,572	140,200	22,343			47,779		1,400
2024-03-13	T	CHP.UN	13.52	13.64	13.40	13.42	-0.14	713,959	3,366	13.38	13.52	340,523	80,055	43,696	23,767	6,699	149,200	27,201			20,446		200	200
2024-03-12	T	CHP.UN	13.58	13.58	13.415	13.56	-0.04	810,669	2,856	13.50	13.66	284,857	66,050	43,820	21,436	5,063	326,177	12,605			37,755		600
2024-03-11	T	CHP.UN	13.70	13.70	13.52	13.60	-0.07	372,204	2,422	13.55	13.65	192,508	46,520	39,306	22,680	2,594	51,200	5,828			7,130		600	100
2024-03-08	T	CHP.UN	13.72	13.74	13.60	13.67	-0.02	504,868	3,174	13.66	13.74	216,081	58,902	19,201	25,468	4,758	135,900	10,400			22,740
2024-03-07	T	CHP.UN	13.53	13.73	13.53	13.69	0.15	683,121	3,303	13.62	13.71	412,571	77,039	37,244	21,066	7,362	85,300	14,226			19,184		2,300
2024-03-06	T	CHP.UN	13.54	13.69	13.49	13.54	0.09	486,480	2,274	13.48	13.59	244,382	135,299	24,381	17,139	4,838	35,800	7,201			14,041		200
2024-03-05	T	CHP.UN	13.51	13.63	13.43	13.45	-0.05	723,283	3,263	13.41	13.51	347,814	87,835	36,755	19,099	5,013	180,825	6,434			21,683
2024-03-04	T	CHP.UN	13.57	13.61	13.44	13.50	-0.11	585,085	2,464	13.50	13.55	384,569	35,295	29,136	23,147	2,603	61,691	11,801			29,150		600
2024-03-01	T	CHP.UN	13.39	13.63	13.34	13.61	0.22	500,597	3,211	13.56	13.63	260,937	73,246	36,296	33,296	2,981	54,713	13,429			21,379		900
2024-02-29	T	CHP.UN	13.51	13.55	13.35	13.39	-0.06	1,280,356	4,147	13.36	13.49	757,116	198,585	54,066	29,602	11,196	134,000	26,502			44,050		600
2024-02-28	T	CHP.UN	13.27	13.56	13.27	13.45	-0.01	824,100	3,828	13.37	13.50	336,860	77,695	32,551	68,184	2,407	182,619	11,515			86,647		700	400
2024-02-27	T	CHP.UN	13.55	13.63	13.41	13.46	-0.09	818,156	4,339	13.44	13.52	416,582	114,230	51,814	32,690	4,620	94,100	75,251			20,645		1,900
2024-02-26	T	CHP.UN	13.66	13.76	13.49	13.55	-0.18	844,403	3,738	13.54	13.61	339,941	284,000	50,725	24,644	7,581	81,339	21,700			26,438		1,600
2024-02-23	T	CHP.UN	13.63	13.78	13.53	13.73	0.10	1,477,886	3,609	13.61	13.79	422,157	411,344	41,526	33,235	8,473	349,663	18,200			167,444		700	300
2024-02-22	T	CHP.UN	13.75	13.82	13.54	13.63	-0.13	1,140,187	4,433	13.58	13.67	457,138	368,970	43,165	32,276	13,878	143,400	22,526			35,671		500
2024-02-21	T	CHP.UN	13.68	13.92	13.68	13.76	0.06	1,099,678	4,295	13.70	13.80	431,136	395,249	47,066	33,640	9,678	113,250	19,829			26,275		100
2024-02-20	T	CHP.UN	13.58	13.73	13.54	13.70	0.17	1,110,724	5,507	13.68	13.70	535,387	270,370	60,839	60,596	15,324	116,300	30,602			15,499		500
2024-02-16	T	CHP.UN	13.63	13.68	13.33	13.53	-0.18	1,430,857	7,053	13.50	13.58	539,050	223,633	108,195	67,867	7,284	317,818	87,201			47,334		1,900	100
2024-02-15	T	CHP.UN	13.47	13.79	13.45	13.71	0.08	1,531,625	5,627	13.58	13.75	789,332	119,855	74,191	27,415	3,762	167,964	24,296		218,900	75,328		1,200	500
2024-02-14	T	CHP.UN	13.35	13.66	13.24	13.63	0.39	2,441,567	5,788	13.49	13.71	1,050,051	148,689	86,202	28,870	7,154	516,564	33,729		50,000	484,501		1,600	200
2024-02-13	T	CHP.UN	13.44	13.45	13.125	13.24	-0.41	894,538	3,875	13.18	13.36	506,336	92,400	45,074	32,956	5,366	82,200	20,600			27,775		200	67,300
2024-02-12	T	CHP.UN	13.80	13.85	13.63	13.65	-0.12	700,174	2,954	13.62	13.72	347,987	65,604	46,433	16,889	2,689	164,113	9,576			29,045		800	5
2024-02-09	T	CHP.UN	13.64	13.79	13.63	13.77	0.06	956,373	3,362	13.69	13.79	630,328	70,558	44,166	36,839	2,176	96,300	15,203			33,471		1,300	1
2024-02-08	T	CHP.UN	13.75	13.87	13.58	13.71	-0.07	1,217,609	3,636	13.67	13.78	633,574	129,477	26,253	27,925	3,810	149,600	57,800			93,354		1,200
2024-02-07	T	CHP.UN	13.73	13.83	13.66	13.78	0.04	1,577,369	5,067	13.77	13.83	855,505	83,931	43,506	33,157	2,847	223,700	59,011			157,129		2,700	140
2024-02-06	T	CHP.UN	13.67	13.77	13.60	13.74	0.02	852,452	4,173	13.73	13.77	376,529	168,602	27,831	58,148	6,816	71,237	14,802			105,123		700
2024-02-05	T	CHP.UN	13.97	13.97	13.72	13.72	-0.32	467,655	2,417	13.69	13.81	284,303	37,953	22,235	23,570	2,702	63,900	13,035			14,458		600	600