Canada markets closed

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2000-0.0100 (-0.45%)
At close: 04:00PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20242.18002.23002.18002.20002.2000190,039
May 23, 20242.18002.21002.18002.21002.210093,800
May 22, 20242.20002.21002.19002.20002.2000180,800
May 21, 20242.20002.22502.19002.22002.2200136,300
May 17, 20242.17002.23002.16002.21002.2100210,200
May 16, 20242.20002.23002.18002.20002.2000568,500
May 15, 20242.30002.31002.20002.21002.2100443,700
May 14, 20242.24002.32002.24002.31002.3100543,700
May 13, 20242.24002.28002.23002.24002.2400210,500
May 10, 20242.28002.32002.22002.22002.2200273,700
May 09, 20242.32002.35002.26502.29002.2900173,800
May 08, 20242.26002.33502.25002.30002.3000375,200
May 07, 20242.21002.32002.20002.28002.2800890,400
May 06, 20242.18002.22002.18002.21002.2100371,400
May 03, 20242.16002.19002.14502.19002.1900254,300
May 02, 20242.16002.17002.14002.16002.1600129,900
May 01, 20242.13002.19002.13002.17002.1700274,700
Apr 30, 20242.14002.17002.14002.15002.1500227,200
Apr 29, 20242.13002.16002.13002.16002.1600178,200
Apr 26, 20242.10002.17002.10002.15002.1500496,800
Apr 25, 20242.06002.12002.05502.12002.1200252,800
Apr 24, 20242.05002.11002.05002.09002.0900352,400
Apr 23, 20242.03002.08002.03002.07002.0700271,500
Apr 22, 20242.02002.03002.02002.03002.0300162,700
Apr 19, 20242.02002.05002.02002.02002.0200133,300
Apr 18, 20242.02002.07002.02002.03002.0300185,200
Apr 17, 20242.03002.04001.99502.02002.0200517,300
Apr 16, 20242.15002.15002.02002.02002.0200394,300
Apr 15, 20242.14002.16002.13002.14002.1400352,800
Apr 12, 20242.13002.16002.13002.16002.1600513,300
Apr 11, 20242.14002.16002.14002.16002.1600314,400
Apr 10, 20242.09002.18002.08002.15002.1500757,500
Apr 09, 20242.06002.15002.06002.12002.12001,047,000
Apr 08, 20242.02002.10002.02002.09002.09001,808,700
Apr 05, 20242.04002.05002.02002.02002.0200313,400
Apr 04, 20242.05002.07002.03002.04002.0400801,700
Apr 03, 20242.05002.05002.03002.03002.0300409,500
Apr 02, 20242.01002.06002.00002.05002.0500319,500
Apr 01, 20242.03002.05002.02002.03002.0300188,400
Mar 28, 20242.00002.05002.00002.05002.0500411,800
Mar 27, 20242.05002.05002.00002.02002.0200498,400
Mar 26, 20242.02002.05002.02002.05002.0500384,300
Mar 25, 20242.03002.06002.02002.03002.0300184,500
Mar 22, 20242.05002.09502.03002.04002.0400362,300
Mar 21, 20242.06002.12002.06002.07002.0700345,300
Mar 20, 20242.07002.11002.05002.08002.0800185,300
Mar 19, 20242.05002.07002.02002.06002.0600253,100
Mar 18, 20242.06002.09002.05002.05002.0500168,400
Mar 15, 20242.06002.10002.06002.08002.0800283,000
Mar 14, 20242.10002.11502.06502.07002.0700154,400
Mar 13, 20242.05002.12002.05002.10002.1000820,800
Mar 12, 20242.05002.08002.05002.05002.0500189,600
Mar 11, 20242.02002.06002.01002.05002.0500260,100
Mar 08, 20242.02002.06001.99002.04002.0400633,300
Mar 07, 20242.01002.06002.01002.03002.0300635,300
Mar 06, 20242.05002.05001.99002.00002.0000954,100
Mar 05, 20242.03002.05002.00502.05002.0500343,300
Mar 04, 20242.05002.08002.03002.04002.0400564,500
Mar 01, 20242.11002.11002.06002.07002.0700269,800
Feb 29, 20242.17002.17002.06002.09002.09002,853,300
Feb 28, 20242.07002.20002.07002.18002.1800927,300
Feb 27, 20242.11002.13002.09002.09002.0900700,000
Feb 26, 20242.20002.23002.11002.15002.15001,123,900
Feb 23, 20242.33002.36002.18502.25002.25001,638,900
Feb 22, 20242.42002.45002.37002.41002.4100249,900
Feb 21, 20242.35002.42002.35002.42002.4200221,200
Feb 20, 20242.40002.40002.33002.36002.3600278,600
Feb 16, 20242.44002.44002.35002.41002.4100307,300
Feb 15, 20242.38002.45002.38002.43002.4300181,500
Feb 14, 20242.39002.40502.34002.37002.3700212,300
Feb 13, 20242.41002.43002.32002.36002.3600428,500
Feb 12, 20242.43002.52002.43002.43002.4300291,900
Feb 09, 20242.43002.47002.41002.45002.4500194,100
Feb 08, 20242.44002.47002.40002.43002.4300258,500
Feb 07, 20242.42002.47002.42002.46002.460073,000
Feb 06, 20242.40002.46002.40002.43002.430088,600
Feb 05, 20242.45002.47002.41002.41002.4100206,900
Feb 02, 20242.45002.48002.44002.45002.4500164,700
Feb 01, 20242.49002.49002.45002.46002.4600157,100
Jan 31, 20242.56002.56002.46002.48002.4800114,200
Jan 30, 20242.54002.57002.50002.55002.5500147,300
Jan 29, 20242.52002.56502.48502.55002.5500357,800
Jan 26, 20242.56002.58002.53002.56002.5600143,200
Jan 25, 20242.45002.58002.45002.56002.5600378,300
Jan 24, 20242.45002.48002.44002.45002.4500172,000
Jan 23, 20242.45002.47002.43002.43002.4300172,600
Jan 22, 20242.42002.47002.42002.45002.4500127,800
Jan 19, 20242.41002.46502.40002.44002.440094,100
Jan 18, 20242.45002.45002.42002.42002.420076,000
Jan 17, 20242.45002.46002.40002.44002.4400244,100
Jan 16, 20242.49002.50002.45002.47002.4700275,700
Jan 15, 20242.50002.54002.50002.52002.5200104,700
Jan 12, 20242.67002.67002.50002.51002.5100342,700
Jan 11, 20242.69002.69002.56002.61002.6100160,500
Jan 10, 20242.66002.71002.62502.69002.6900495,500
Jan 09, 20242.64002.68002.62502.66002.6600496,700
Jan 08, 20242.51002.64002.51002.63002.6300312,200
Jan 05, 20242.48002.54002.44002.53002.5300168,600
Jan 04, 20242.41002.48002.38002.47002.4700258,500
Jan 03, 20242.48002.49002.41502.42002.4200285,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...