Chorus Aviation Inc. (TSX:CHR)
Canada
· Delayed Price · Currency is CAD 18.60
-0.11 (-0.59%)
Apr 17, 2025, 4:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.65 | 18.92 | 18.48 | 18.60 | 18.60 | -0.59% | 23,902 |
| Apr 16, 2025 | 18.62 | 19.17 | 18.62 | 18.71 | 18.71 | -0.05% | 21,145 |
| Apr 15, 2025 | 18.89 | 18.91 | 18.55 | 18.72 | 18.72 | -0.05% | 16,100 |
| Apr 14, 2025 | 18.33 | 18.75 | 18.33 | 18.73 | 18.73 | 1.46% | 11,100 |
| Apr 11, 2025 | 18.05 | 19.03 | 18.05 | 18.46 | 18.46 | 0.38% | 17,832 |
| Apr 10, 2025 | 18.56 | 18.88 | 18.23 | 18.39 | 18.39 | -3.57% | 30,704 |
| Apr 9, 2025 | 17.70 | 19.45 | 17.70 | 19.07 | 19.07 | 6.48% | 78,927 |
| Apr 8, 2025 | 18.36 | 19.07 | 17.73 | 17.91 | 17.91 | -2.02% | 59,400 |
| Apr 7, 2025 | 17.62 | 18.52 | 17.62 | 18.28 | 18.28 | -2.25% | 77,930 |
| Apr 4, 2025 | 18.99 | 19.20 | 18.38 | 18.70 | 18.70 | -3.61% | 79,146 |
| Apr 3, 2025 | 19.10 | 19.71 | 18.75 | 19.40 | 19.40 | 0.83% | 67,607 |
| Apr 2, 2025 | 18.85 | 19.29 | 18.80 | 19.24 | 19.24 | 1.26% | 30,224 |
| Apr 1, 2025 | 18.86 | 19.45 | 18.78 | 19.00 | 19.00 | 0.32% | 46,100 |
| Mar 31, 2025 | 19.46 | 19.52 | 18.80 | 18.94 | 18.94 | -3.86% | 94,102 |
| Mar 28, 2025 | 19.81 | 19.97 | 19.18 | 19.70 | 19.70 | -1.45% | 102,700 |
| Mar 27, 2025 | 20.41 | 20.41 | 19.69 | 19.99 | 19.99 | -2.44% | 55,107 |
| Mar 26, 2025 | 20.67 | 20.80 | 20.40 | 20.49 | 20.49 | -0.92% | 54,100 |
| Mar 25, 2025 | 20.66 | 20.90 | 20.66 | 20.68 | 20.68 | -0.34% | 34,310 |
| Mar 24, 2025 | 20.75 | 20.89 | 20.72 | 20.75 | 20.75 | 0.14% | 19,400 |
| Mar 21, 2025 | 20.81 | 20.98 | 20.65 | 20.72 | 20.72 | -1.33% | 51,421 |
| Mar 20, 2025 | 20.49 | 21.07 | 20.49 | 21.00 | 21.00 | 1.30% | 66,900 |
| Mar 19, 2025 | 20.30 | 20.73 | 20.12 | 20.73 | 20.73 | 3.44% | 48,300 |
| Mar 18, 2025 | 20.76 | 20.78 | 20.01 | 20.04 | 20.04 | -3.47% | 54,800 |
| Mar 17, 2025 | 20.73 | 21.00 | 20.63 | 20.76 | 20.76 | 0.53% | 35,628 |
| Mar 14, 2025 | 20.30 | 20.80 | 20.30 | 20.65 | 20.65 | 1.13% | 46,322 |
| Mar 13, 2025 | 20.39 | 20.60 | 20.39 | 20.42 | 20.42 | -0.29% | 45,500 |
| Mar 12, 2025 | 20.77 | 20.90 | 20.48 | 20.48 | 20.48 | -1.16% | 37,107 |
| Mar 11, 2025 | 20.45 | 20.86 | 20.45 | 20.72 | 20.72 | 0.97% | 47,902 |
| Mar 10, 2025 | 20.50 | 20.84 | 20.50 | 20.52 | 20.52 | -1.30% | 50,000 |
| Mar 7, 2025 | 20.41 | 20.91 | 20.41 | 20.79 | 20.79 | 1.22% | 42,507 |
| Mar 6, 2025 | 20.36 | 20.77 | 20.36 | 20.54 | 20.54 | -0.05% | 72,400 |
| Mar 5, 2025 | 20.95 | 20.97 | 20.43 | 20.55 | 20.55 | -1.06% | 61,300 |
| Mar 4, 2025 | 20.73 | 21.12 | 20.23 | 20.77 | 20.77 | -1.42% | 103,700 |
| Mar 3, 2025 | 20.16 | 21.45 | 20.08 | 21.07 | 21.07 | 4.20% | 155,100 |
| Feb 28, 2025 | 19.96 | 20.30 | 19.95 | 20.22 | 20.22 | 1.00% | 73,200 |
| Feb 27, 2025 | 19.96 | 20.24 | 19.96 | 20.02 | 20.02 | 0.10% | 105,200 |
| Feb 26, 2025 | 19.93 | 20.18 | 19.92 | 20.00 | 20.00 | -0.45% | 85,100 |
| Feb 25, 2025 | 19.85 | 20.10 | 19.66 | 20.09 | 20.09 | 1.62% | 72,021 |
| Feb 24, 2025 | 19.34 | 20.10 | 19.34 | 19.77 | 19.77 | 1.07% | 149,800 |
| Feb 21, 2025 | 19.52 | 19.64 | 19.24 | 19.56 | 19.56 | 1.56% | 40,822 |
| Feb 20, 2025 | 19.26 | 19.37 | 19.00 | 19.26 | 19.26 | 0.05% | 50,523 |
| Feb 19, 2025 | 19.33 | 19.60 | 19.25 | 19.25 | 19.25 | -0.88% | 28,944 |
| Feb 18, 2025 | 19.50 | 19.64 | 19.26 | 19.42 | 19.42 | -1.02% | 26,534 |
| Feb 14, 2025 | 19.31 | 19.81 | 19.27 | 19.62 | 19.62 | 0.77% | 72,949 |
| Feb 13, 2025 | 19.25 | 19.70 | 19.25 | 19.47 | 19.47 | 0.57% | 50,300 |
| Feb 12, 2025 | 19.27 | 19.56 | 19.23 | 19.36 | 19.36 | 0.05% | 57,822 |
| Feb 11, 2025 | 19.43 | 19.97 | 19.24 | 19.35 | 19.35 | -1.73% | 87,900 |
| Feb 10, 2025 | 21.47 | 21.47 | 19.53 | 19.69 | 19.69 | -2.67% | 70,444 |
| Feb 7, 2025 | 20.02 | 20.30 | 19.85 | 20.23 | 20.23 | 2.12% | 40,603 |
| Feb 6, 2025 | 19.88 | 20.02 | 19.67 | 19.81 | 19.81 | 1.07% | 52,930 |