Skip to main content
Chorus Aviation Inc. (TSX:CHR)
Canada flag Canada · Delayed Price · Currency is CAD
19.56
+0.30 (1.56%)
Feb 21, 2025, 4:00 PM EST

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.2619.3719.0019.2619.260.05%50,523
Feb 19, 202519.3319.6019.2519.2519.25-0.88%28,944
Feb 18, 202519.5019.6419.2619.4219.42-1.02%26,534
Feb 14, 202519.3119.8119.2719.6219.620.77%72,949
Feb 13, 202519.2519.7019.2519.4719.470.57%50,300
Feb 12, 202519.2719.5619.2319.3619.360.05%57,822
Feb 11, 202519.4319.9719.2419.3519.35-1.73%87,900
Feb 10, 202521.4721.4719.5319.6919.69-2.67%70,444
Feb 7, 202520.0220.3019.8520.2320.232.12%40,603
Feb 6, 202519.8820.0219.6719.8119.811.07%52,930
Feb 5, 202519.8120.1619.3619.6019.60-1.75%118,129
Feb 4, 202519.7420.3019.7419.9519.952.52%42,035
Feb 3, 202518.0619.9218.0619.4619.46-2.46%69,000
Jan 31, 202520.2320.6219.7419.9519.95-1.38%62,873
Jan 30, 202519.9520.6919.9520.2320.232.12%147,535
Jan 29, 202519.5320.0219.3919.8119.81-40,429
Jan 28, 202520.0220.0619.6719.8119.81-1.74%39,487
Jan 27, 202519.7420.4419.7420.1620.161.41%51,514
Jan 24, 202519.5320.4419.5319.8819.881.43%80,957
Jan 23, 202519.2519.6019.1819.6019.601.82%53,704
Jan 22, 202519.6719.7019.0419.2519.25-2.83%46,405
Jan 21, 202519.6719.8819.5319.8119.810.71%40,914
Jan 20, 202519.4619.8119.4619.6719.670.36%28,445
Jan 17, 202519.7419.8119.3919.6019.60-0.36%66,933
Jan 16, 202520.0220.0919.6719.6719.67-2.09%55,176
Jan 15, 202520.6520.7220.0220.0920.09-1.03%104,714
Jan 14, 202520.4420.7220.2320.3020.30-1.36%56,486
Jan 13, 202520.3020.8320.3020.5820.580.34%46,871
Jan 10, 202520.8621.2820.3420.5120.51-2.33%55,141
Jan 9, 202520.6521.2120.6521.0021.00-0.33%22,848
Jan 8, 202521.1421.2520.8621.0721.070.33%29,133
Jan 7, 202521.2121.3921.0021.0021.00-1.32%53,730
Jan 6, 202521.6321.8421.2821.2821.28-1.62%61,006
Jan 3, 202521.9122.2621.6321.6321.63-1.90%50,803
Jan 2, 202521.7022.2321.7022.0522.051.29%41,376
Dec 31, 202421.0721.9121.0721.7721.773.32%44,416
Dec 30, 202420.7221.2120.6521.0721.07-51,400
Dec 27, 202421.0021.4920.8621.0721.070.33%78,276
Dec 24, 202420.5821.1420.5121.0021.001.35%65,042
Dec 23, 202420.4420.7220.4120.7220.720.68%36,350
Dec 20, 202420.3720.9720.3020.5820.580.34%71,080
Dec 19, 202420.9321.2820.3720.5120.51-2.66%106,274
Dec 18, 202421.5621.9121.0721.0721.07-3.53%56,293
Dec 17, 202421.3521.8421.1421.8421.841.30%92,448
Dec 16, 202421.7022.3021.5621.5621.56-2.22%49,987
Dec 13, 202422.4722.5121.9522.0522.05-2.17%51,679
Dec 12, 202423.1023.2822.3322.5422.54-3.01%62,133
Dec 11, 202423.1723.5223.1023.2423.24-55,384
Dec 10, 202422.8223.7322.8223.2423.241.22%65,148
Dec 9, 202423.4523.5622.5422.9622.96-2.38%71,906
Dec 6, 202423.6624.0823.4523.5223.52-0.88%264,631
Dec 5, 202423.6624.0523.5923.7323.731.19%99,663
Dec 4, 202423.4523.6623.3523.4523.45-0.59%31,774
Dec 3, 202423.3123.5923.2423.5923.591.20%19,276
Dec 2, 202423.3823.6623.3123.3123.31-1.48%24,240
Nov 29, 202423.3123.7323.3123.6623.661.50%38,906
Nov 28, 202423.0323.4523.0323.3123.31-22,717
Nov 27, 202423.1723.3523.0723.3123.310.60%30,126
Nov 26, 202423.1023.3822.9623.1723.17-0.90%45,375
Nov 25, 202422.8923.4522.7523.3823.382.77%93,733
Nov 22, 202423.3123.3122.6822.7522.75-1.81%37,704
Nov 21, 202422.8223.4522.5423.1723.171.22%32,543
Nov 20, 202422.9623.2122.7222.8922.89-1.51%82,444
Nov 19, 202422.2623.2422.1923.2423.244.73%70,738
Nov 18, 202423.3123.4522.0522.1922.19-5.37%66,354
Nov 15, 202422.8223.4522.8223.4523.451.82%35,008
Nov 14, 202423.1724.0123.0323.0323.03-2.08%76,018
Nov 13, 202422.0523.5922.0523.5223.525.99%146,687
Nov 12, 202422.1922.4021.9122.1922.190.32%33,220
Nov 11, 202421.3522.4021.3522.1222.123.27%58,883
Nov 8, 202421.2821.9120.7921.4221.42-3.16%43,284
Nov 7, 202422.6823.0321.9822.1222.12-0.63%113,314
Nov 6, 202421.9122.4021.8422.2622.261.60%81,305
Nov 5, 202421.2122.0221.2121.9121.913.30%183,576
Nov 4, 202421.2121.6721.2121.2121.21-0.98%38,465
Nov 1, 202420.9321.9120.9321.4221.421.66%78,964
Oct 31, 202420.9321.1420.9321.0721.070.33%35,698
Oct 30, 202420.7221.1420.7221.0021.001.35%17,522
Oct 29, 202421.0021.2120.7220.7220.72-2.31%33,816
Oct 28, 202420.7921.3520.7921.2121.210.33%22,092
Oct 25, 202420.9321.2820.9321.1421.140.67%21,469
Oct 24, 202420.5821.2120.5821.0021.001.35%32,463
Oct 23, 202421.0721.3520.6920.7220.72-2.31%22,694
Oct 22, 202420.5121.4220.5121.2121.212.36%32,973
Oct 21, 202421.3521.5620.7220.7220.72-2.63%20,363
Oct 18, 202421.0721.4221.0021.2821.281.00%36,233
Oct 17, 202420.7921.1120.5821.0721.072.03%59,087
Oct 16, 202420.0220.7920.0220.6520.652.43%25,669
Oct 15, 202420.3720.6520.1620.1620.16-2.04%20,549
Oct 11, 202420.6520.8620.5120.5820.58-0.34%39,315
Oct 10, 202420.6520.7920.5520.6520.65-0.34%11,032
Oct 9, 202420.3020.7920.3020.7220.721.72%41,371
Oct 8, 202420.3020.5820.3020.3720.37-0.34%25,047
Oct 7, 202420.3020.4420.2320.4420.44-0.34%33,812
Oct 4, 202419.9520.5819.9520.5120.512.81%50,039
Oct 3, 202419.8820.3719.8819.9519.95-0.35%54,310
Oct 2, 202419.6720.2019.6720.0220.021.42%21,905
Oct 1, 202419.8120.0219.6719.7419.74-1.05%30,611
Sep 30, 202419.8820.0219.6019.9519.951.06%27,589
Sep 27, 202419.3219.9219.3219.7419.742.92%61,717