Skip to main content
Chorus Aviation Inc. (TSX: CHR)
Canada flag Canada · Delayed Price · Currency is CAD
3.320
0.00 (0.00%)
Dec 11, 2024, 4:00 PM EST

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20243.313.363.303.313.31-0.30%81,322
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
Aug 23, 20242.532.642.532.622.623.56%808,700
Aug 22, 20242.552.592.532.532.53-2.32%75,621
Aug 21, 20242.502.632.502.592.592.37%836,140
Aug 20, 20242.522.552.492.532.53-0.39%794,139
Aug 19, 20242.522.562.522.542.54-0.78%184,007
Aug 16, 20242.522.572.522.562.56-195,412
Aug 15, 20242.542.572.512.562.561.59%215,200
Aug 14, 20242.412.522.412.522.52-0.40%195,800
Aug 13, 20242.522.542.502.532.530.40%125,006
Aug 12, 20242.482.542.482.522.521.20%268,300
Aug 9, 20242.542.572.492.492.49-2.73%177,236
Aug 8, 20242.472.572.432.562.564.07%379,549
Aug 7, 20242.522.552.452.462.46-1.99%654,013
Aug 6, 20242.502.602.492.512.51-4.20%610,215
Aug 2, 20242.672.672.592.622.62-3.68%398,700
Aug 1, 20242.852.852.682.722.72-4.56%553,840
Jul 31, 20242.832.862.692.852.854.01%973,700
Jul 30, 20243.013.252.702.742.74-2.49%4,315,600
Jul 29, 20242.802.822.762.812.81-236,604
Jul 26, 20242.792.842.782.812.811.44%285,437
Jul 25, 20242.742.822.742.772.770.73%193,000
Jul 24, 20242.802.832.752.752.75-2.14%384,332
Jul 23, 20242.752.892.752.812.812.18%284,247
Jul 22, 20242.652.772.602.752.753.00%253,717