Chorus Aviation Inc. (TSX:CHR)
Canada · Delayed Price · Currency is CAD 20.39
+0.14 (0.69%)
Sep 4, 2025, 3:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.54 | 20.65 | 20.15 | 20.25 | 20.25 | -1.03% | 46,550 |
| Sep 2, 2025 | 20.09 | 20.63 | 20.03 | 20.46 | 20.46 | 0.69% | 56,300 |
| Aug 29, 2025 | 20.19 | 20.48 | 20.04 | 20.32 | 20.32 | 0.84% | 67,600 |
| Aug 28, 2025 | 20.17 | 20.29 | 20.08 | 20.15 | 20.15 | -0.35% | 32,510 |
| Aug 27, 2025 | 20.39 | 20.46 | 20.22 | 20.22 | 20.22 | -0.88% | 38,509 |
| Aug 26, 2025 | 20.39 | 20.61 | 20.27 | 20.40 | 20.40 | -0.49% | 38,000 |
| Aug 25, 2025 | 20.33 | 20.71 | 20.11 | 20.50 | 20.50 | 0.24% | 54,000 |
| Aug 22, 2025 | 20.13 | 20.60 | 20.05 | 20.45 | 20.45 | 2.25% | 52,600 |
| Aug 21, 2025 | 20.21 | 20.28 | 19.96 | 20.00 | 20.00 | -1.28% | 60,700 |
| Aug 20, 2025 | 20.35 | 20.47 | 20.14 | 20.26 | 20.26 | -0.78% | 30,847 |
| Aug 19, 2025 | 20.47 | 20.50 | 20.22 | 20.42 | 20.42 | 0.34% | 37,500 |
| Aug 18, 2025 | 20.28 | 20.67 | 20.26 | 20.35 | 20.35 | -0.49% | 41,100 |
| Aug 15, 2025 | 20.60 | 20.68 | 20.39 | 20.45 | 20.45 | -0.87% | 35,711 |
| Aug 14, 2025 | 20.91 | 20.91 | 20.55 | 20.63 | 20.63 | -0.86% | 40,400 |
| Aug 13, 2025 | 20.60 | 21.11 | 20.60 | 20.81 | 20.81 | 1.02% | 41,245 |
| Aug 12, 2025 | 20.52 | 20.84 | 20.52 | 20.60 | 20.60 | -0.24% | 42,600 |
| Aug 11, 2025 | 20.70 | 21.01 | 20.57 | 20.65 | 20.65 | -0.39% | 47,900 |
| Aug 8, 2025 | 20.80 | 21.34 | 20.48 | 20.73 | 20.73 | -1.19% | 83,240 |
| Aug 7, 2025 | 20.74 | 21.29 | 20.74 | 20.98 | 20.98 | -2.24% | 112,511 |
| Aug 6, 2025 | 21.62 | 21.62 | 20.42 | 21.46 | 21.46 | -1.38% | 101,000 |
| Aug 5, 2025 | 21.69 | 21.95 | 21.46 | 21.76 | 21.76 | -0.27% | 42,502 |
| Aug 1, 2025 | 21.81 | 21.98 | 21.55 | 21.82 | 21.82 | -0.46% | 27,705 |
| Jul 31, 2025 | 21.95 | 22.27 | 21.87 | 21.92 | 21.92 | -2.01% | 44,100 |
| Jul 30, 2025 | 22.53 | 22.65 | 22.31 | 22.37 | 22.29 | -0.71% | 30,700 |
| Jul 29, 2025 | 22.62 | 22.97 | 22.53 | 22.53 | 22.45 | -1.05% | 33,700 |
| Jul 28, 2025 | 22.46 | 22.85 | 22.46 | 22.77 | 22.69 | 0.93% | 19,033 |
| Jul 25, 2025 | 22.47 | 22.67 | 22.29 | 22.56 | 22.48 | 0.40% | 22,700 |
| Jul 24, 2025 | 22.81 | 22.85 | 22.39 | 22.47 | 22.39 | -1.53% | 30,136 |
| Jul 23, 2025 | 22.83 | 22.97 | 22.70 | 22.82 | 22.74 | -0.22% | 20,600 |
| Jul 22, 2025 | 23.00 | 23.15 | 22.79 | 22.87 | 22.79 | -0.04% | 14,239 |
| Jul 21, 2025 | 22.81 | 23.26 | 22.80 | 22.88 | 22.80 | -0.17% | 33,011 |
| Jul 18, 2025 | 22.92 | 23.24 | 22.75 | 22.92 | 22.84 | -1.16% | 23,400 |
| Jul 17, 2025 | 22.95 | 23.50 | 22.93 | 23.19 | 23.11 | -0.30% | 39,100 |
| Jul 16, 2025 | 22.52 | 23.37 | 22.52 | 23.26 | 23.18 | 3.01% | 50,400 |
| Jul 15, 2025 | 22.88 | 23.11 | 22.56 | 22.58 | 22.50 | -1.22% | 58,514 |
| Jul 14, 2025 | 22.97 | 23.00 | 22.50 | 22.86 | 22.78 | -0.95% | 30,120 |
| Jul 11, 2025 | 22.56 | 23.17 | 22.44 | 23.08 | 23.00 | 1.41% | 39,000 |
| Jul 10, 2025 | 22.55 | 22.95 | 22.55 | 22.76 | 22.68 | 1.61% | 23,600 |
| Jul 9, 2025 | 22.32 | 22.59 | 22.09 | 22.40 | 22.32 | 0.72% | 26,900 |
| Jul 8, 2025 | 22.05 | 22.53 | 22.05 | 22.24 | 22.16 | 1.14% | 22,000 |
| Jul 7, 2025 | 22.42 | 22.50 | 21.93 | 21.99 | 21.91 | -2.31% | 30,200 |
| Jul 4, 2025 | 22.25 | 22.53 | 22.23 | 22.51 | 22.43 | 1.17% | 13,700 |
| Jul 3, 2025 | 22.50 | 22.80 | 22.19 | 22.25 | 22.17 | -1.11% | 22,216 |
| Jul 2, 2025 | 21.46 | 22.90 | 21.46 | 22.50 | 22.42 | 0.67% | 38,600 |
| Jun 30, 2025 | 21.52 | 22.40 | 21.52 | 22.35 | 22.27 | 3.28% | 762,800 |
| Jun 27, 2025 | 21.97 | 21.97 | 21.40 | 21.64 | 21.56 | -0.51% | 26,100 |
| Jun 26, 2025 | 20.66 | 21.97 | 20.49 | 21.75 | 21.67 | 6.36% | 105,509 |
| Jun 25, 2025 | 20.52 | 20.70 | 20.45 | 20.45 | 20.38 | -0.39% | 12,900 |
| Jun 24, 2025 | 20.78 | 20.85 | 20.53 | 20.53 | 20.46 | -0.87% | 8,300 |
| Jun 23, 2025 | 20.49 | 20.85 | 20.49 | 20.71 | 20.64 | 1.12% | 12,311 |