Chorus Aviation Inc. (TSX:CHR)
22.58
-0.28 (-1.22%)
Jul 15, 2025, 4:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |