Chorus Aviation Inc. (TSX:CHR)
Canada · Delayed Price · Currency is CAD 22.60
+0.20 (0.89%)
Sep 26, 2025, 4:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 20.17 | 20.41 | 20.15 | 20.23 | 20.23 | -0.10% | 27,614 |
| Sep 3, 2025 | 20.54 | 20.65 | 20.15 | 20.25 | 20.25 | -1.03% | 46,600 |
| 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 |