Skip to main content
Chorus Aviation Inc. (TSX: CHR)
Canada flag Canada · Delayed Price · Currency is CAD
2.810
+0.010 (0.36%)
Jan 20, 2025, 4:00 PM EST

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.822.832.772.802.80-0.36%468,533
Jan 16, 20252.862.872.812.812.81-2.09%386,236
Jan 15, 20252.952.962.862.872.87-1.03%733,000
Jan 14, 20252.922.962.892.902.90-1.36%395,400
Jan 13, 20252.902.982.902.942.940.34%328,100
Jan 10, 20252.983.042.912.932.93-2.33%386,000
Jan 9, 20252.953.032.953.003.00-0.33%159,942
Jan 8, 20253.023.042.983.013.010.33%203,933
Jan 7, 20253.033.063.003.003.00-1.32%376,114
Jan 6, 20253.093.123.043.043.04-1.62%427,043
Jan 3, 20253.133.183.093.093.09-1.90%355,622
Jan 2, 20253.103.183.103.153.151.29%289,632
Dec 31, 20243.013.133.013.113.113.32%310,915
Dec 30, 20242.963.032.953.013.01-359,803
Dec 27, 20243.003.072.983.013.010.33%547,934
Dec 24, 20242.943.022.933.003.001.35%455,300
Dec 23, 20242.922.962.922.962.960.68%254,500
Dec 20, 20242.913.002.902.942.940.34%497,600
Dec 19, 20242.993.042.912.932.93-2.66%743,922
Dec 18, 20243.083.133.013.013.01-3.53%394,100
Dec 17, 20243.053.123.023.123.121.30%647,139
Dec 16, 20243.103.193.083.083.08-2.22%349,915
Dec 13, 20243.213.223.143.153.15-2.17%361,800
Dec 12, 20243.303.333.193.223.22-3.01%434,934
Dec 11, 20243.313.363.303.323.32-387,700
Dec 10, 20243.263.393.263.323.321.22%456,041
Dec 9, 20243.353.373.223.283.28-2.38%503,348
Dec 6, 20243.383.443.353.363.36-0.88%1,852,420
Dec 5, 20243.383.443.373.393.391.19%697,644
Dec 4, 20243.353.383.343.353.35-0.59%222,420
Dec 3, 20243.333.373.323.373.371.20%134,934
Dec 2, 20243.343.383.333.333.33-1.48%169,700
Nov 29, 20243.333.393.333.383.381.50%272,344
Nov 28, 20243.293.353.293.333.33-159,023
Nov 27, 20243.313.343.303.333.330.60%210,900
Nov 26, 20243.303.343.283.313.31-0.90%317,629
Nov 25, 20243.273.353.253.343.342.77%656,136
Nov 22, 20243.333.333.243.253.25-1.81%263,932
Nov 21, 20243.263.353.223.313.311.22%227,802
Nov 20, 20243.283.323.253.273.27-1.51%577,111
Nov 19, 20243.183.323.173.323.324.73%495,200
Nov 18, 20243.333.353.153.173.17-5.37%464,500
Nov 15, 20243.263.353.263.353.351.82%245,100
Nov 14, 20243.313.433.293.293.29-2.08%532,127
Nov 13, 20243.153.373.153.363.365.99%1,026,813
Nov 12, 20243.173.203.133.173.170.32%232,541
Nov 11, 20243.053.203.053.163.163.27%412,200
Nov 8, 20243.043.132.973.063.06-3.16%303,000
Nov 7, 20243.243.293.143.163.16-0.63%793,200
Nov 6, 20243.133.203.123.183.181.60%569,139
Nov 5, 20243.033.153.033.133.133.30%1,285,037
Nov 4, 20243.033.103.033.033.03-0.98%269,300
Nov 1, 20242.993.132.993.063.061.66%552,800
Oct 31, 20242.993.022.993.013.010.33%249,900
Oct 30, 20242.963.022.963.003.001.35%122,700
Oct 29, 20243.003.032.962.962.96-2.31%236,714
Oct 28, 20242.973.052.973.033.030.33%154,647
Oct 25, 20242.993.042.993.023.020.67%150,300
Oct 24, 20242.943.032.943.003.001.35%227,245
Oct 23, 20243.013.052.962.962.96-2.31%158,900
Oct 22, 20242.933.062.933.033.032.36%230,811
Oct 21, 20243.053.082.962.962.96-2.63%142,543
Oct 18, 20243.013.063.003.043.041.00%253,632
Oct 17, 20242.973.022.943.013.012.03%413,614
Oct 16, 20242.862.972.862.952.952.43%179,700
Oct 15, 20242.912.952.882.882.88-2.04%143,846
Oct 11, 20242.952.982.932.942.94-0.34%275,206
Oct 10, 20242.952.972.942.952.95-0.34%77,227
Oct 9, 20242.902.972.902.962.961.72%289,600
Oct 8, 20242.902.942.902.912.91-0.34%175,331
Oct 7, 20242.902.922.892.922.92-0.34%236,700
Oct 4, 20242.852.942.852.932.932.81%353,000
Oct 3, 20242.842.912.842.852.85-0.35%380,200
Oct 2, 20242.812.892.812.862.861.42%153,339
Oct 1, 20242.832.862.812.822.82-1.05%214,300
Sep 30, 20242.842.862.802.852.851.06%193,127
Sep 27, 20242.762.852.762.822.822.92%432,021
Sep 26, 20242.692.772.692.742.741.11%351,215
Sep 25, 20242.702.732.682.712.71-0.37%272,000
Sep 24, 20242.732.742.692.722.721.12%249,109
Sep 23, 20242.722.752.692.692.69-1.47%175,624
Sep 20, 20242.752.782.732.732.73-1.09%427,945
Sep 19, 20242.742.782.742.762.761.47%491,700
Sep 18, 20242.722.782.712.722.72-1.09%190,000
Sep 17, 20242.712.782.712.752.751.10%206,502
Sep 16, 20242.682.772.682.722.720.74%179,833
Sep 13, 20242.712.732.702.702.70-0.37%152,300
Sep 12, 20242.692.752.692.712.711.12%343,814
Sep 11, 20242.692.702.642.682.68-1.11%65,031
Sep 10, 20242.652.742.612.712.712.26%552,300
Sep 9, 20242.712.712.652.652.65-0.38%199,824
Sep 6, 20242.682.732.652.662.66-1.85%168,700
Sep 5, 20242.632.712.632.712.712.26%106,320
Sep 4, 20242.632.722.632.652.651.53%119,325
Sep 3, 20242.682.682.612.612.61-2.61%151,011
Aug 30, 20242.602.722.582.682.683.47%450,600
Aug 29, 20242.582.632.572.592.59-140,700
Aug 28, 20242.642.672.592.592.59-2.26%202,701
Aug 27, 20242.612.672.612.652.650.38%170,100
Aug 26, 20242.602.682.602.642.640.76%134,420