Chorus Aviation Inc. (TSX:CHR)
Canada flag Canada · Delayed Price · Currency is CAD
22.58
-0.28 (-1.22%)
Jul 15, 2025, 4:00 PM EDT

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 22.88 23.11 22.56 22.58 22.58 -1.22% 58,514
Jul 14, 2025 22.97 23.00 22.50 22.86 22.86 -0.95% 30,120
Jul 11, 2025 22.56 23.17 22.44 23.08 23.08 1.41% 39,000
Jul 10, 2025 22.55 22.95 22.55 22.76 22.76 1.61% 23,600
Jul 9, 2025 22.32 22.59 22.09 22.40 22.40 0.72% 26,900
Jul 8, 2025 22.05 22.53 22.05 22.24 22.24 1.14% 22,000
Jul 7, 2025 22.42 22.50 21.93 21.99 21.99 -2.31% 30,200
Jul 4, 2025 22.25 22.53 22.23 22.51 22.51 1.17% 13,700
Jul 3, 2025 22.50 22.80 22.19 22.25 22.25 -1.11% 22,216
Jul 2, 2025 21.46 22.90 21.46 22.50 22.50 0.67% 38,600
Jun 30, 2025 21.52 22.40 21.52 22.35 22.35 3.28% 762,800
Jun 27, 2025 21.97 21.97 21.40 21.64 21.64 -0.51% 26,100
Jun 26, 2025 20.66 21.97 20.49 21.75 21.75 6.36% 105,509
Jun 25, 2025 20.52 20.70 20.45 20.45 20.45 -0.39% 12,900
Jun 24, 2025 20.78 20.85 20.53 20.53 20.53 -0.87% 8,300
Jun 23, 2025 20.49 20.85 20.49 20.71 20.71 1.12% 12,311
Jun 20, 2025 20.77 20.77 20.44 20.48 20.48 -0.58% 15,940
Jun 19, 2025 20.51 20.70 20.42 20.60 20.60 -0.19% 9,600
Jun 18, 2025 20.66 20.81 20.64 20.64 20.64 -0.05% 16,024
Jun 17, 2025 21.08 21.08 20.64 20.65 20.65 -2.04% 10,844
Jun 16, 2025 20.65 21.20 20.65 21.08 21.08 2.28% 46,209
Jun 13, 2025 20.84 20.92 20.61 20.61 20.61 -1.86% 36,821
Jun 12, 2025 21.04 21.18 20.92 21.00 21.00 - 49,000
Jun 11, 2025 21.06 21.15 20.81 21.00 21.00 -0.05% 37,800
Jun 10, 2025 20.79 21.14 20.79 21.01 21.01 0.72% 21,300
Jun 9, 2025 20.78 20.98 20.78 20.86 20.86 0.05% 21,333
Jun 6, 2025 20.84 21.00 20.78 20.85 20.85 -0.33% 22,600
Jun 5, 2025 20.76 21.14 20.62 20.92 20.92 0.38% 66,000
Jun 4, 2025 20.75 20.98 20.75 20.84 20.84 -0.05% 19,400
Jun 3, 2025 20.81 21.05 20.73 20.85 20.85 0.19% 17,800
Jun 2, 2025 20.68 21.00 20.64 20.81 20.81 -0.29% 38,100
May 30, 2025 21.13 21.13 20.81 20.87 20.87 -0.14% 40,300
May 29, 2025 20.61 21.32 20.61 20.90 20.90 1.21% 51,100
May 28, 2025 20.45 20.97 20.37 20.65 20.65 1.08% 46,500
May 27, 2025 19.90 20.69 19.86 20.43 20.43 2.15% 68,615
May 26, 2025 20.02 20.20 20.00 20.00 20.00 -0.55% 6,000
May 23, 2025 20.12 20.25 19.95 20.11 20.11 -0.54% 23,108
May 22, 2025 19.95 20.36 19.95 20.22 20.22 -0.74% 19,100
May 21, 2025 19.65 20.40 19.65 20.37 20.37 3.66% 63,200
May 20, 2025 19.74 19.95 19.55 19.65 19.65 -1.70% 12,100
May 16, 2025 19.90 20.15 19.71 19.99 19.99 0.65% 50,210
May 15, 2025 20.02 20.02 19.82 19.86 19.86 -1.24% 9,000
May 14, 2025 20.27 20.27 19.75 20.11 20.11 1.21% 8,400
May 13, 2025 20.20 20.21 19.75 19.87 19.87 -1.63% 27,000
May 12, 2025 19.61 20.38 19.61 20.20 20.20 3.96% 50,202
May 9, 2025 20.04 20.19 19.43 19.43 19.43 -3.33% 62,117
May 8, 2025 19.31 20.24 19.20 20.10 20.10 4.69% 63,738
May 7, 2025 19.48 19.50 19.08 19.20 19.20 0.47% 17,817
May 6, 2025 19.03 19.30 18.98 19.11 19.11 0.05% 22,100
May 5, 2025 18.93 19.20 18.93 19.10 19.10 -0.05% 11,500