TSX:CHP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.65	13.74	13.59	13.65	13.65	0.22%	343,227
Feb 19, 2025	13.68	13.76	13.41	13.62	13.62	-0.15%	606,222
Feb 18, 2025	13.64	13.74	13.57	13.64	13.64	-0.07%	456,000
Feb 14, 2025	13.73	13.93	13.64	13.65	13.65	0.37%	657,647
Feb 13, 2025	13.50	13.74	13.31	13.60	13.60	2.33%	504,300
Feb 12, 2025	13.25	13.38	13.23	13.29	13.29	-0.37%	269,600
Feb 11, 2025	13.49	13.54	13.30	13.34	13.34	-1.33%	322,529
Feb 10, 2025	13.53	13.75	13.44	13.52	13.52	-0.37%	217,611
Feb 7, 2025	13.58	13.64	13.45	13.57	13.57	-	429,209
Feb 6, 2025	13.52	13.59	13.38	13.57	13.57	0.89%	544,246
Feb 5, 2025	12.93	13.55	12.93	13.45	13.45	4.18%	1,025,499
Feb 4, 2025	12.93	13.05	12.82	12.91	12.91	-0.08%	593,201
Feb 3, 2025	12.64	13.04	12.51	12.92	12.92	-	896,344
Jan 31, 2025	12.86	13.09	12.85	12.92	12.92	-0.39%	400,300
Jan 30, 2025	12.96	13.06	12.89	12.97	12.91	0.62%	471,817
Jan 29, 2025	12.90	13.04	12.84	12.89	12.83	0.08%	632,703
Jan 28, 2025	12.96	13.03	12.82	12.88	12.82	-0.69%	341,750
Jan 27, 2025	12.86	13.03	12.85	12.97	12.91	0.70%	219,600
Jan 24, 2025	12.87	12.89	12.80	12.88	12.82	0.16%	454,997
Jan 23, 2025	12.88	12.91	12.83	12.86	12.80	-0.23%	406,900
Jan 22, 2025	12.97	12.98	12.83	12.89	12.83	-0.54%	508,312
Jan 21, 2025	13.02	13.23	12.92	12.96	12.90	-0.31%	861,609
Jan 20, 2025	12.99	13.10	12.94	13.00	12.94	0.15%	383,700
Jan 17, 2025	13.14	13.19	12.96	12.98	12.92	-0.84%	798,540
Jan 16, 2025	13.17	13.23	13.04	13.09	13.03	-0.53%	308,316
Jan 15, 2025	13.09	13.29	13.09	13.16	13.10	1.31%	377,025
Jan 14, 2025	13.05	13.09	12.91	12.99	12.93	-0.23%	300,249
Jan 13, 2025	13.04	13.11	12.98	13.02	12.96	-0.69%	277,027
Jan 10, 2025	13.22	13.23	13.01	13.11	13.05	-1.50%	347,220
Jan 9, 2025	13.29	13.33	13.25	13.31	13.25	-	189,300
Jan 8, 2025	13.30	13.37	13.10	13.31	13.25	-0.15%	329,440
Jan 7, 2025	13.43	13.47	13.20	13.33	13.26	-0.52%	381,900
Jan 6, 2025	13.55	13.55	13.29	13.40	13.33	-0.59%	286,959
Jan 3, 2025	13.41	13.54	13.39	13.48	13.41	0.67%	349,000
Jan 2, 2025	13.46	13.49	13.35	13.39	13.32	0.30%	187,300
Dec 31, 2024	13.37	13.47	13.24	13.35	13.35	-0.15%	432,400
Dec 30, 2024	13.40	13.46	13.28	13.37	13.31	-0.89%	861,200
Dec 27, 2024	13.35	13.51	13.35	13.49	13.43	0.90%	379,700
Dec 24, 2024	13.35	13.48	13.35	13.37	13.31	-0.07%	88,841
Dec 23, 2024	13.32	13.43	13.20	13.38	13.32	0.22%	505,620
Dec 20, 2024	13.11	13.41	13.05	13.35	13.29	1.44%	1,197,721
Dec 19, 2024	13.41	13.45	13.16	13.16	13.10	-2.16%	532,400
Dec 18, 2024	13.71	13.82	13.45	13.45	13.39	-2.18%	506,400
Dec 17, 2024	13.63	13.84	13.60	13.75	13.68	0.29%	616,527
Dec 16, 2024	13.75	13.88	13.69	13.71	13.65	-0.36%	249,800
Dec 13, 2024	13.77	13.87	13.70	13.76	13.69	0.07%	557,109
Dec 12, 2024	13.64	13.80	13.64	13.75	13.68	0.29%	294,900
Dec 11, 2024	13.72	13.76	13.62	13.71	13.65	0.44%	280,904
Dec 10, 2024	13.76	13.76	13.58	13.65	13.59	-0.73%	294,002
Dec 9, 2024	13.88	13.97	13.70	13.75	13.68	-0.58%	295,121
Dec 6, 2024	13.96	14.03	13.77	13.83	13.76	-1.14%	458,200
Dec 5, 2024	13.94	14.05	13.83	13.99	13.92	0.36%	320,700
Dec 4, 2024	13.98	14.00	13.87	13.94	13.87	-0.43%	325,300
Dec 3, 2024	13.86	14.08	13.86	14.00	13.93	0.79%	418,005
Dec 2, 2024	13.88	13.97	13.86	13.89	13.82	-0.64%	289,600
Nov 29, 2024	13.90	14.04	13.86	13.98	13.91	-0.07%	276,738
Nov 28, 2024	13.91	14.02	13.91	13.99	13.86	0.43%	103,200
Nov 27, 2024	13.89	14.05	13.88	13.93	13.80	0.36%	179,300
Nov 26, 2024	14.04	14.07	13.69	13.88	13.75	-1.49%	467,700
Nov 25, 2024	13.88	14.21	13.87	14.09	13.96	2.18%	566,100
Nov 22, 2024	13.99	14.06	13.78	13.79	13.66	-1.29%	404,000
Nov 21, 2024	14.01	14.15	13.97	13.97	13.84	-0.50%	353,800
Nov 20, 2024	13.83	14.09	13.77	14.04	13.91	1.23%	400,900
Nov 19, 2024	13.77	13.89	13.67	13.87	13.74	0.58%	390,100
Nov 18, 2024	13.74	13.87	13.73	13.79	13.66	0.07%	278,500
Nov 15, 2024	13.76	13.86	13.72	13.78	13.65	0.15%	497,936
Nov 14, 2024	13.84	13.93	13.72	13.76	13.63	-0.43%	349,900
Nov 13, 2024	13.92	13.94	13.69	13.82	13.69	-0.65%	342,400
Nov 12, 2024	13.97	14.05	13.82	13.91	13.78	-0.36%	346,800
Nov 11, 2024	13.97	14.09	13.94	13.96	13.83	-0.07%	296,948
Nov 8, 2024	14.02	14.14	13.95	13.97	13.84	-0.64%	389,100
Nov 7, 2024	13.95	14.21	13.91	14.06	13.93	1.52%	333,226
Nov 6, 2024	14.10	14.16	13.83	13.85	13.72	-2.53%	837,500
Nov 5, 2024	14.13	14.28	14.07	14.21	14.08	0.42%	351,700
Nov 4, 2024	14.07	14.25	14.04	14.15	14.02	0.57%	274,622
Nov 1, 2024	14.25	14.30	14.03	14.07	13.94	-0.78%	307,000
Oct 31, 2024	14.32	14.40	14.17	14.18	14.05	-1.87%	513,304
Oct 30, 2024	14.46	14.54	14.34	14.45	14.25	-0.34%	229,100
Oct 29, 2024	14.46	14.50	14.40	14.50	14.30	-	340,400
Oct 28, 2024	14.49	14.65	14.47	14.50	14.30	0.14%	234,500
Oct 25, 2024	14.60	14.64	14.48	14.48	14.28	-0.69%	388,017
Oct 24, 2024	14.59	14.63	14.44	14.58	14.38	-0.14%	278,700
Oct 23, 2024	14.65	14.72	14.58	14.60	14.40	-0.54%	226,333
Oct 22, 2024	14.41	14.73	14.41	14.68	14.48	0.75%	203,200
Oct 21, 2024	14.63	14.82	14.46	14.57	14.37	-0.55%	358,900
Oct 18, 2024	14.78	14.81	14.64	14.65	14.45	-0.61%	547,102
Oct 17, 2024	14.72	14.80	14.57	14.74	14.54	0.07%	532,000
Oct 16, 2024	14.80	14.80	14.70	14.73	14.53	-0.07%	351,500
Oct 15, 2024	14.44	14.75	14.44	14.74	14.54	2.08%	573,811
Oct 11, 2024	14.35	14.54	14.35	14.44	14.24	0.70%	573,836
Oct 10, 2024	14.46	14.50	14.30	14.34	14.15	-0.97%	461,200
Oct 9, 2024	14.60	14.84	14.45	14.48	14.28	-0.62%	583,300
Oct 8, 2024	14.79	14.81	14.53	14.57	14.37	-1.49%	368,515
Oct 7, 2024	14.70	14.79	14.62	14.79	14.59	0.07%	256,900
Oct 4, 2024	14.78	14.88	14.65	14.78	14.58	-	238,300
Oct 3, 2024	14.90	14.96	14.72	14.78	14.58	-1.07%	265,500
Oct 2, 2024	15.16	15.20	14.92	14.94	14.74	-1.52%	214,900
Oct 1, 2024	14.96	15.23	14.96	15.17	14.96	0.26%	296,000
Sep 30, 2024	15.01	15.15	14.97	15.13	14.92	0.67%	284,216
Sep 27, 2024	15.01	15.16	15.01	15.03	14.83	-0.27%	414,200