Chorus Aviation Inc. (TSX:CHR)
Canada · Delayed Price · Currency is CAD 22.05
-0.39 (-1.74%)
Nov 14, 2025, 4:00 PM EST
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.34 | 22.44 | 21.94 | 22.05 | 22.05 | -1.74% | 44,505 |
| Nov 13, 2025 | 23.98 | 24.06 | 22.36 | 22.44 | 22.44 | -7.04% | 70,000 |
| Nov 12, 2025 | 24.04 | 24.25 | 23.98 | 24.14 | 24.14 | 0.17% | 68,100 |
| Nov 11, 2025 | 22.96 | 24.31 | 22.96 | 24.10 | 24.10 | 4.51% | 205,200 |
| Nov 10, 2025 | 23.32 | 23.61 | 23.06 | 23.06 | 23.06 | -1.16% | 78,726 |
| Nov 7, 2025 | 22.49 | 23.38 | 22.49 | 23.33 | 23.33 | 2.23% | 134,900 |
| Nov 6, 2025 | 23.49 | 23.49 | 22.64 | 22.82 | 22.82 | -2.56% | 76,900 |
| Nov 5, 2025 | 23.46 | 23.50 | 23.23 | 23.42 | 23.42 | -0.04% | 61,500 |
| Nov 4, 2025 | 23.36 | 23.52 | 23.26 | 23.43 | 23.43 | 0.13% | 41,032 |
| Nov 3, 2025 | 23.17 | 23.45 | 23.16 | 23.40 | 23.40 | 0.99% | 39,100 |
| Oct 31, 2025 | 23.07 | 23.24 | 23.07 | 23.17 | 23.17 | 0.30% | 38,408 |
| Oct 30, 2025 | 23.05 | 23.17 | 23.05 | 23.10 | 23.10 | 0.04% | 23,200 |
| Oct 29, 2025 | 23.10 | 23.19 | 23.03 | 23.09 | 23.09 | -0.13% | 63,503 |
| Oct 28, 2025 | 23.09 | 23.19 | 23.06 | 23.12 | 23.12 | 0.09% | 28,600 |
| Oct 27, 2025 | 23.24 | 23.30 | 23.08 | 23.10 | 23.10 | -0.73% | 40,200 |
| Oct 24, 2025 | 23.26 | 23.45 | 23.14 | 23.27 | 23.27 | - | 103,000 |
| Oct 23, 2025 | 23.22 | 23.40 | 23.22 | 23.27 | 23.27 | -0.04% | 44,402 |
| Oct 22, 2025 | 23.08 | 23.28 | 23.08 | 23.28 | 23.28 | 0.56% | 25,627 |
| Oct 21, 2025 | 22.95 | 23.19 | 22.95 | 23.15 | 23.15 | 0.43% | 37,014 |
| Oct 20, 2025 | 23.00 | 23.15 | 22.93 | 23.05 | 23.05 | 0.22% | 43,300 |
| Oct 17, 2025 | 22.83 | 23.04 | 22.76 | 23.00 | 23.00 | 1.05% | 41,511 |
| Oct 16, 2025 | 22.87 | 22.90 | 22.76 | 22.76 | 22.76 | -0.44% | 70,400 |
| Oct 15, 2025 | 22.84 | 22.95 | 22.80 | 22.86 | 22.86 | 0.04% | 89,000 |
| Oct 14, 2025 | 22.51 | 22.93 | 22.51 | 22.85 | 22.85 | 1.51% | 102,800 |
| Oct 10, 2025 | 22.65 | 22.65 | 22.49 | 22.51 | 22.51 | -0.53% | 51,745 |
| Oct 9, 2025 | 22.69 | 22.82 | 22.51 | 22.63 | 22.63 | -0.13% | 43,745 |
| Oct 8, 2025 | 22.66 | 22.87 | 22.64 | 22.66 | 22.66 | 0.40% | 37,637 |
| Oct 7, 2025 | 22.57 | 22.66 | 22.46 | 22.57 | 22.57 | -0.35% | 85,643 |
| Oct 6, 2025 | 22.42 | 22.66 | 22.38 | 22.65 | 22.65 | 0.67% | 41,813 |
| Oct 3, 2025 | 22.67 | 22.67 | 22.35 | 22.50 | 22.50 | -0.35% | 54,043 |
| Oct 2, 2025 | 22.32 | 22.66 | 22.30 | 22.58 | 22.58 | 1.07% | 72,200 |
| Oct 1, 2025 | 22.33 | 22.54 | 22.23 | 22.34 | 22.34 | -0.71% | 57,900 |
| Sep 30, 2025 | 22.31 | 22.63 | 22.31 | 22.50 | 22.50 | 1.17% | 59,500 |
| Sep 29, 2025 | 22.52 | 22.67 | 22.24 | 22.24 | 22.24 | -1.59% | 65,817 |
| Sep 26, 2025 | 22.37 | 22.67 | 22.37 | 22.60 | 22.60 | 0.89% | 102,507 |
| Sep 25, 2025 | 22.26 | 22.49 | 22.05 | 22.40 | 22.40 | -0.04% | 54,700 |
| Sep 24, 2025 | 22.20 | 22.49 | 22.16 | 22.41 | 22.41 | 1.13% | 61,500 |
| Sep 23, 2025 | 22.15 | 22.43 | 22.01 | 22.16 | 22.16 | -0.63% | 101,100 |
| Sep 22, 2025 | 22.52 | 23.00 | 21.77 | 22.30 | 22.30 | 12.51% | 355,000 |
| Sep 19, 2025 | 19.69 | 19.85 | 19.69 | 19.82 | 19.82 | 0.56% | 29,917 |
| Sep 18, 2025 | 19.93 | 19.93 | 19.71 | 19.71 | 19.71 | 0.15% | 21,738 |
| Sep 17, 2025 | 19.66 | 19.92 | 19.66 | 19.68 | 19.68 | -0.25% | 22,000 |
| Sep 16, 2025 | 19.72 | 19.83 | 19.65 | 19.73 | 19.73 | -0.40% | 34,936 |
| Sep 15, 2025 | 19.57 | 19.81 | 19.56 | 19.81 | 19.81 | 0.66% | 23,005 |
| Sep 12, 2025 | 19.62 | 19.76 | 19.57 | 19.68 | 19.68 | 0.10% | 44,600 |
| Sep 11, 2025 | 19.70 | 20.00 | 19.60 | 19.66 | 19.66 | -0.71% | 48,448 |
| Sep 10, 2025 | 19.92 | 20.05 | 19.65 | 19.80 | 19.80 | -0.65% | 34,900 |
| Sep 9, 2025 | 20.06 | 20.08 | 19.81 | 19.93 | 19.93 | -0.80% | 55,300 |
| Sep 8, 2025 | 20.18 | 20.24 | 20.01 | 20.09 | 20.09 | -1.18% | 34,227 |
| Sep 5, 2025 | 20.25 | 20.40 | 20.24 | 20.33 | 20.33 | 0.49% | 20,422 |