Skip to main content
logo
Chorus Aviation Inc. (TSX:CHR)
Canada flag Canada · Delayed Price · Currency is CAD
22.98
-0.39 (-1.67%)
Apr 28, 2026, 4:00 PM EST

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8123.3822.8122.98--1.67%36,729
Apr 27, 202623.2123.5923.2123.3723.370.69%25,585
Apr 24, 202622.8123.2922.8123.2123.210.65%25,966
Apr 23, 202622.8023.4222.8023.0623.060.44%35,302
Apr 22, 202623.0823.0822.8122.9622.96-0.22%31,327
Apr 21, 202622.9123.0622.8823.0123.010.26%14,061
Apr 20, 202622.8223.3922.8222.9522.95-1.71%19,545
Apr 17, 202623.3623.8923.3523.3523.35-0.60%29,486
Apr 16, 202623.3423.8223.3123.4923.49-0.38%25,934
Apr 15, 202623.1723.9023.1723.5823.580.34%24,794
Apr 14, 202623.0523.6423.0523.5023.500.47%28,800
Apr 13, 202622.8123.6022.8123.3923.390.82%31,809
Apr 10, 202623.2323.3023.1523.2023.20-0.77%20,992
Apr 9, 202622.8623.4822.8623.3823.380.60%27,521
Apr 8, 202623.5724.0223.2423.2423.240.22%42,475
Apr 7, 202622.9323.3522.9323.1923.190.48%56,309
Apr 6, 202622.3123.1722.3123.0823.082.62%32,988
Apr 2, 202622.5622.7222.4122.4922.49-0.31%24,961
Apr 1, 202622.5522.9022.2522.5622.560.58%40,640
Mar 31, 202622.0122.4321.9722.4322.432.19%34,782
Mar 30, 202622.3522.6221.9521.9521.95-0.99%24,398
Mar 27, 202622.5022.5222.1622.1722.17-1.99%17,743
Mar 26, 202622.4622.7922.4622.6222.62-0.22%22,602
Mar 25, 202622.6822.9522.5622.6722.670.58%34,072
Mar 24, 202622.2522.6922.2522.5422.540.90%24,991
Mar 23, 202622.0622.6521.9322.3422.340.49%71,420
Mar 20, 202622.5822.9922.0422.2322.23-0.09%75,975
Mar 19, 202622.5022.6022.2522.2522.25-1.51%85,110
Mar 18, 202622.6022.7422.5022.5922.59-0.26%24,462
Mar 17, 202622.4722.9622.4722.6522.650.44%24,086
Mar 16, 202622.6322.7122.4222.5522.550.76%51,228
Mar 13, 202622.8223.0322.2622.3822.38-1.93%44,256
Mar 12, 202622.7522.9522.6822.8222.71-0.22%41,149
Mar 11, 202622.5123.0222.5122.8722.761.15%39,453
Mar 10, 202622.6322.9922.5322.6122.50-0.04%26,645
Mar 9, 202622.7022.7522.0022.6222.51-1.82%89,501
Mar 6, 202623.4723.5222.9023.0422.93-3.11%56,263
Mar 5, 202623.8524.1223.7823.7823.67-0.13%21,204
Mar 4, 202623.7724.0423.7723.8123.70-1.20%32,257
Mar 3, 202623.4324.2023.2024.1023.981.39%47,952
Mar 2, 202623.4224.1923.1223.7723.66-3.92%67,484
Feb 27, 202624.9225.0424.7424.7424.62-1.59%37,970
Feb 26, 202624.6625.1424.6625.1425.021.09%67,727
Feb 25, 202624.1324.9524.1224.8724.750.93%106,618
Feb 24, 202624.6124.9324.5224.6424.52-0.48%52,881
Feb 23, 202624.0324.7624.0324.7624.642.53%104,322
Feb 20, 202623.5524.1823.5524.1524.032.07%97,797
Feb 19, 202622.3923.7122.3923.6623.557.50%169,212
Feb 18, 202622.6122.6121.8922.0121.90-2.65%72,724
Feb 17, 202621.5422.7121.5422.6122.505.16%76,794