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
2023-09-25	T	CHPS	25.36	25.50	25.34	25.49	0.16	1,596	33	25.47	25.56	652	100	500		70		1			156
2023-09-22	T	CHPS	25.30	25.52	25.30	25.39	0.06	7,364	71	25.31	25.42	2,774	500	1,505	500	155	1,600				184
2023-09-21	T	CHPS	25.36	25.42	25.18	25.18	-0.44	7,173	80	25.10	25.21	2,647		1,900	1,200	75	250	1			709
2023-09-20	T	CHPS	26.05	26.23	25.62	25.62	-0.35	6,076	78	25.60	25.71	566	200	2,650	300	98	1,400	102			593
2023-09-19	T	CHPS	26.19	26.19	25.95	26.015	-0.235	24,656	76	25.95	26.08	10,526	6,800	1,700	1,000	50	4,100	50			259
2023-09-18	T	CHPS	25.96	26.27	25.96	26.27	0.03	3,232	60	26.19	26.29	730	500	1,100		100	400	1			179
2023-09-15	T	CHPS	26.80	26.80	26.11	26.24	-0.69	23,533	129	26.16	26.28	10,374	3,000	1,200	100	235	7,700	2			705
2023-09-14	T	CHPS	26.87	26.98	26.70	26.93	0.12	8,217	68	26.86	26.96	3,720	600	1,230	1,200		1,000	1			285
2023-09-13	T	CHPS	26.65	26.90	26.51	26.74	0.05	6,271	58	26.64	26.71	1,309	1,101	900	500	89	1,600	100			282
2023-09-12	T	CHPS	26.78	26.85	26.55	26.55	-0.18	6,052	63	26.54	26.63	535	1,300	1,500	2,000	105		6			258
2023-09-11	T	CHPS	26.62	26.73	26.44	26.73	0.06	10,713	91	26.66	26.73	5,644	200	600	1,200	207	2,300	100			267
2023-09-08	T	CHPS	26.64	26.91	26.64	26.67	-0.20	13,711	77	26.67	26.76	6,411	4,900	1,100	900	46		1			181
2023-09-07	T	CHPS	26.81	26.93	26.67	26.87	-0.55	121,325	159	26.82	26.89	21,330	75,608	3,700	2,700	78	16,200	1,001			298
2023-09-06	T	CHPS	27.56	27.56	27.24	27.46	-0.23	3,027	46	27.42	27.53	1,624	200	500	100	72	300				132
2023-09-05	T	CHPS	27.69	27.83	27.54	27.69	-0.06	9,541	92	27.67	27.79	3,498	800	1,600	200	172	2,500	102			516
2023-09-01	T	CHPS	27.83	27.83	27.54	27.66	-0.07	6,646	75	27.65	27.77	2,483	300	2,626	500	60		2			488
2023-08-31	T	CHPS	27.48	27.85	27.48	27.73	0.06	14,222	97	27.67	27.77	6,698	1,020	2,400	1,000	91	2,300	1			347
2023-08-30	T	CHPS	27.40	27.74	27.40	27.67	0.09	17,143	70	27.55	27.67	6,866	1,500	1,250	3,500	173	3,300	101			167
2023-08-29	T	CHPS	26.69	27.64	26.69	27.58	0.70	31,372	104	27.50	27.61	6,109	900	1,200	19,400	178	3,000	2			312
2023-08-28	T	CHPS	26.70	26.88	26.66	26.88	0.26	3,817	48	26.85	26.97	1,989	100	700	700	72		84			82
2023-08-25	T	CHPS	26.51	26.72	26.11	26.62	0.04	19,359	99	26.53	26.66	11,298	1,400	1,300	1,908	195	2,700	2			116
2023-08-24	T	CHPS	27.75	27.75	26.58	26.58	-0.73	5,376	97	26.51	26.60	2,084	880	1,307		35					636
2023-08-23	T	CHPS	27.17	27.38	27.10	27.31	0.57	63,522	87	27.21	27.36	8,236	40,158	1,500	3,500	223	9,400	1			362
2023-08-22	T	CHPS	27.17	27.17	26.64	26.74	-0.19	9,677	67	26.69	26.78	4,252	900	1,003		7	2,100	802			397
2023-08-21	T	CHPS	26.44	26.94	26.34	26.90	0.81	12,663	102	26.88	26.96	3,225	1,200	1,106	3,800	1,381	1,100	102			451
2023-08-18	T	CHPS	25.94	26.26	25.81	26.20	0.09	15,550	81	26.19	26.31	6,135	1,200	1,700	1,100	298	4,600	1			272
2023-08-17	T	CHPS	26.37	26.37	26.08	26.16	-0.19	4,776	80	26.04	26.18	2,221	1,050	500		106		202			494
2023-08-16	T	CHPS	26.73	26.73	26.31	26.33	-0.40	8,330	88	26.26	26.36	2,779	1,500	2,500	600	128		201			488
2023-08-15	T	CHPS	27.02	27.02	26.73	26.73	-0.25	2,482	57	26.63	26.73	769	300		200	80		1			1,034
2023-08-14	T	CHPS	26.20	27.08	26.20	27.08	0.61	106,402	156	26.98	27.12	18,056	66,751	4,800	6,100	360	9,700	2			423
2023-08-11	T	CHPS	26.77	26.77	26.39	26.48	-0.60	6,672	135	26.44	26.50	3,455	502	937		175	400	201			700
2023-08-10	T	CHPS	27.30	27.30	26.97	27.09	-0.04	2,909	76	27.00	27.12	1,131	200	400	200	111		1			256
2023-08-09	T	CHPS	27.73	27.73	27.05	27.13	-0.46	7,362	78	27.13	27.17	3,414		1,250	1,300	153	200	2			535			220
2023-08-08	T	CHPS	27.79	27.79	27.29	27.59	-0.24	29,383	160	27.56	27.67	13,895	3,300	5,000	1,100	131		4,350			665		500
2023-08-04	T	CHPS	27.92	28.24	27.79	27.85		5,630	62	27.76	27.89	2,333	300	800	300	90	1,000	102			471
2023-08-03	T	CHPS	27.61	28.05	27.55	27.84	-0.17	5,877	78	27.79	27.90	930	1,200	1,707	100	146	600	276			376
2023-08-02	T	CHPS	28.72	28.72	27.84	28.00	-0.93	11,670	162	27.90	28.01	3,300	1,700	3,425	400	113	700	251			828
2023-08-01	T	CHPS	28.86	29.02	28.80	29.02	-0.02	4,048	73	28.94	29.06	1,432	875	508		121	100	1			335
2023-07-31	T	CHPS	29.12	29.12	28.97	29.04	-0.01	7,084	99	28.98	29.09	3,050	1,800	700		236	100				424
2023-07-28	T	CHPS	29.03	29.14	28.90	29.07	0.62	8,650	91	28.96	29.10	3,442	700	1,300	1,100	237	870				290
2023-07-27	T	CHPS	28.57	29.00	28.41	28.45	0.44	18,445	130	28.40	28.54	8,051	2,800	2,700	1,700	588	1,100	1			847
2023-07-26	T	CHPS	28.10	28.14	27.77	28.01	-0.22	16,607	107	27.90	28.04	6,801	200	900	800	98	2,600				4,837
2023-07-25	T	CHPS	28.05	28.39	28.05	28.23	0.43	5,981	69	28.21	28.34	1,383	800	800	1,000	132		18			1,375			200
2023-07-24	T	CHPS	27.80	27.94	27.74	27.80	-0.08	9,039	117	27.78	27.86	1,363	800	1,200	200	178	300				4,501
2023-07-21	T	CHPS	28.00	28.02	27.83	27.83	0.04	4,198	58	27.80	27.91	1,350	900	1,100		254		1			522
2023-07-20	T	CHPS	28.31	28.31	27.69	27.79	-1.02	17,055	147	27.79	27.81	8,055	2,900	3,324	1,300	148	100	11			666
2023-07-19	T	CHPS	29.19	29.19	28.73	28.79	-0.26	5,235	93	28.74	28.81	1,759	200	2,000	200	310		1			384
2023-07-18	T	CHPS	29.02	29.13	28.74	29.05	0.05	4,304	86	29.04	29.14	1,854		500	900	370	100	2			474
2023-07-17	T	CHPS	28.58	29.14	28.57	29.06	0.49	9,593	109	28.97	29.10	2,640	3,500	1,300	300	239	700				388
2023-07-14	T	CHPS	28.75	29.10	28.50	28.64	-0.15	16,671	190	28.54	28.64	5,935	2,600	2,750	200	50	800	2			3,514
2023-07-13	T	CHPS	28.55	28.81	28.48	28.79	0.70	10,496	118	28.76	28.84	4,971	2,099		1,000	427	400				800
2023-07-12	T	CHPS	27.95	28.22	27.95	28.20	0.84	7,867	87	28.14	28.25	4,222	600	1,525	400	194	100				327
2023-07-11	T	CHPS	27.83	27.83	27.33	27.36	-0.19	5,196	52	27.56	27.67	1,574	1,100	1,500		45	400	52			457
2023-07-10	T	CHPS	27.11	27.55	27.11	27.55	0.30	3,555	62	27.53	27.61	1,925	100	600		146	100	1			338
2023-07-07	T	CHPS	27.26	27.51	27.22	27.26	0.17	5,941	71	27.08	27.27	528	1,624	3,000		54		1			302
2023-07-06	T	CHPS	27.13	27.13	26.90	27.10	-0.49	8,407	98	27.09	27.22	4,417	300	1,524	400	10	1,000	1			398
2023-07-05	T	CHPS	27.87	27.88	27.55	27.56	-0.53	10,373	83	27.49	27.56	4,171	800	2,403	500	3	1,600	51			409
2023-07-04	T	CHPS	28.10	28.11	28.02	28.09	0.25	4,300	81	28.05	28.13	1,173		1,001	1,100	115					518
2023-06-30	T	CHPS	27.77	27.88	27.70	27.82	0.34	7,803	74	27.71	27.85	3,728	500	1,250		245	1,050	101			628
2023-06-29	T	CHPS	27.36	27.50	27.33	27.48	0.06	8,123	54	27.39	27.51	3,355	1,700	600		97	1,810	1			367
2023-06-28	T	CHPS	27.32	27.62	27.19	27.43	-0.13	7,340	80	27.34	27.45	1,244	300	1,794	1,000	386		63			1,806
2023-06-27	T	CHPS	26.98	27.61	26.89	27.54	0.76	13,282	78	27.52	27.61	4,748	1,400	1,800	1,600	240	2,700				277