Chorus Aviation Inc. (TSX:CHR)
Canada · Delayed Price · Currency is CAD 21.14
+0.14 (0.67%)
At close: Dec 24, 2025
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.85 | 21.25 | 20.84 | 21.14 | 21.14 | 0.67% | 40,071 |
| Dec 23, 2025 | 21.01 | 21.25 | 20.97 | 21.00 | 21.00 | -0.94% | 54,512 |
| Dec 22, 2025 | 21.13 | 21.38 | 21.13 | 21.20 | 21.20 | 0.43% | 18,087 |
| Dec 19, 2025 | 21.34 | 21.44 | 21.11 | 21.11 | 21.11 | -1.63% | 54,307 |
| Dec 18, 2025 | 21.35 | 21.50 | 21.31 | 21.46 | 21.46 | 0.52% | 17,622 |
| Dec 17, 2025 | 21.52 | 21.68 | 21.35 | 21.35 | 21.35 | -0.79% | 7,397 |
| Dec 16, 2025 | 21.49 | 21.65 | 21.38 | 21.52 | 21.52 | -0.46% | 20,715 |
| Dec 15, 2025 | 21.68 | 21.68 | 21.45 | 21.62 | 21.62 | - | 27,452 |
| Dec 12, 2025 | 21.63 | 21.65 | 21.43 | 21.62 | 21.62 | -0.05% | 31,333 |
| Dec 11, 2025 | 21.75 | 21.88 | 21.63 | 21.63 | 21.55 | -1.10% | 16,835 |
| Dec 10, 2025 | 21.93 | 21.93 | 21.62 | 21.87 | 21.79 | -0.27% | 12,029 |
| Dec 9, 2025 | 21.61 | 22.05 | 21.61 | 21.93 | 21.85 | 0.73% | 75,801 |
| Dec 8, 2025 | 22.20 | 22.20 | 21.63 | 21.77 | 21.69 | -0.91% | 152,230 |
| Dec 5, 2025 | 21.58 | 22.15 | 21.55 | 21.97 | 21.89 | 2.00% | 81,438 |
| Dec 4, 2025 | 22.31 | 22.45 | 21.44 | 21.54 | 21.46 | -3.45% | 98,803 |
| Dec 3, 2025 | 22.03 | 22.53 | 22.03 | 22.31 | 22.23 | 1.55% | 31,226 |
| Dec 2, 2025 | 22.16 | 22.17 | 21.90 | 21.97 | 21.89 | -1.13% | 45,332 |
| Dec 1, 2025 | 22.15 | 22.40 | 22.15 | 22.22 | 22.14 | 0.45% | 31,275 |
| Nov 28, 2025 | 22.04 | 22.29 | 22.04 | 22.12 | 22.04 | 0.68% | 7,684 |
| Nov 27, 2025 | 21.75 | 22.19 | 21.75 | 21.97 | 21.89 | 0.18% | 5,974 |
| Nov 26, 2025 | 21.56 | 22.53 | 21.56 | 21.93 | 21.85 | 2.29% | 41,988 |
| Nov 25, 2025 | 21.16 | 21.57 | 21.10 | 21.44 | 21.36 | 0.89% | 29,674 |
| Nov 24, 2025 | 21.34 | 21.55 | 21.15 | 21.25 | 21.17 | -1.21% | 31,479 |
| Nov 21, 2025 | 21.53 | 21.61 | 21.35 | 21.51 | 21.43 | -0.19% | 61,049 |
| Nov 20, 2025 | 22.08 | 22.14 | 21.55 | 21.55 | 21.47 | -1.51% | 25,520 |
| Nov 19, 2025 | 22.08 | 22.12 | 21.68 | 21.88 | 21.80 | 0.27% | 24,876 |
| Nov 18, 2025 | 21.89 | 21.93 | 21.61 | 21.82 | 21.74 | -1.45% | 31,647 |
| Nov 17, 2025 | 22.04 | 22.19 | 21.76 | 22.14 | 22.06 | 0.41% | 67,171 |
| Nov 14, 2025 | 22.34 | 22.44 | 21.94 | 22.05 | 21.97 | -1.74% | 44,538 |
| Nov 13, 2025 | 23.98 | 24.06 | 22.36 | 22.44 | 22.36 | -7.04% | 69,989 |
| Nov 12, 2025 | 24.04 | 24.25 | 23.98 | 24.14 | 24.05 | 0.17% | 68,092 |
| Nov 11, 2025 | 22.96 | 24.31 | 22.96 | 24.10 | 24.01 | 4.51% | 205,174 |
| Nov 10, 2025 | 23.32 | 23.61 | 23.06 | 23.06 | 22.97 | -1.16% | 78,726 |
| Nov 7, 2025 | 22.49 | 23.38 | 22.49 | 23.33 | 23.24 | 2.23% | 134,882 |
| Nov 6, 2025 | 23.49 | 23.49 | 22.64 | 22.82 | 22.74 | -2.56% | 76,851 |
| Nov 5, 2025 | 23.46 | 23.50 | 23.23 | 23.42 | 23.33 | -0.04% | 61,485 |
| Nov 4, 2025 | 23.36 | 23.52 | 23.26 | 23.43 | 23.34 | 0.13% | 41,032 |
| Nov 3, 2025 | 23.17 | 23.45 | 23.16 | 23.40 | 23.31 | 0.99% | 39,059 |
| Oct 31, 2025 | 23.07 | 23.24 | 23.07 | 23.17 | 23.08 | 0.30% | 38,408 |
| Oct 30, 2025 | 23.05 | 23.17 | 23.05 | 23.10 | 23.01 | 0.04% | 23,183 |
| Oct 29, 2025 | 23.10 | 23.19 | 23.03 | 23.09 | 23.00 | -0.13% | 63,503 |
| Oct 28, 2025 | 23.09 | 23.19 | 23.06 | 23.12 | 23.03 | 0.09% | 28,561 |
| Oct 27, 2025 | 23.24 | 23.30 | 23.08 | 23.10 | 23.01 | -0.73% | 40,151 |
| Oct 24, 2025 | 23.26 | 23.45 | 23.14 | 23.27 | 23.18 | - | 102,966 |
| Oct 23, 2025 | 23.22 | 23.40 | 23.22 | 23.27 | 23.18 | -0.04% | 44,402 |
| Oct 22, 2025 | 23.08 | 23.28 | 23.08 | 23.28 | 23.19 | 0.56% | 25,627 |
| Oct 21, 2025 | 22.95 | 23.19 | 22.95 | 23.15 | 23.06 | 0.43% | 37,014 |
| Oct 20, 2025 | 23.00 | 23.15 | 22.93 | 23.05 | 22.96 | 0.22% | 43,258 |
| Oct 17, 2025 | 22.83 | 23.04 | 22.76 | 23.00 | 22.91 | 1.05% | 41,511 |
| Oct 16, 2025 | 22.87 | 22.90 | 22.76 | 22.76 | 22.68 | -0.44% | 70,365 |