Canada markets close in 3 hours 58 minutes

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9050-0.0250 (-0.85%)
As of 11:58AM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20242.90002.92002.90002.90502.905071,810
Oct 04, 20242.85002.94002.85002.93002.9300353,000
Oct 03, 20242.84002.91002.84002.85002.8500380,200
Oct 02, 20242.81002.88502.81002.86002.8600153,300
Oct 01, 20242.83002.86002.81002.82002.8200214,300
Sept 30, 20242.84002.86002.80002.85002.8500193,100
Sept 27, 20242.76002.84502.76002.82002.8200432,000
Sept 26, 20242.69002.77002.69002.74002.7400351,200
Sept 25, 20242.70002.73002.68002.71002.7100272,000
Sept 24, 20242.73002.74002.68502.72002.7200249,100
Sept 23, 20242.72002.75002.69002.69002.6900175,600
Sept 20, 20242.75002.78002.73002.73002.7300427,900
Sept 19, 20242.74002.78002.74002.76002.7600491,700
Sept 18, 20242.72002.78002.71002.72002.7200190,000
Sept 17, 20242.71002.78002.71002.75002.7500206,500
Sept 16, 20242.68002.77002.68002.72002.7200179,800
Sept 13, 20242.71002.73002.69502.70002.7000152,300
Sept 12, 20242.69002.75002.69002.71002.7100343,800
Sept 11, 20242.69002.70002.64002.68002.680065,000
Sept 10, 20242.65002.73502.61002.71002.7100552,300
Sept 09, 20242.71002.71002.65002.65002.6500199,800
Sept 06, 20242.68002.73002.64502.66002.6600168,700
Sept 05, 20242.63002.71002.63002.71002.7100106,300
Sept 04, 20242.63002.72002.63002.65002.6500119,300
Sept 03, 20242.68002.68002.61002.61002.6100151,000
Aug 30, 20242.60002.71502.58002.68002.6800450,600
Aug 29, 20242.58002.63002.57002.59002.5900140,700
Aug 28, 20242.64002.67002.59002.59002.5900202,700
Aug 27, 20242.61002.67002.61002.65002.6500170,100
Aug 26, 20242.60002.67502.60002.64002.6400134,400
Aug 23, 20242.53002.63502.53002.62002.6200808,700
Aug 22, 20242.55002.59002.53002.53002.530075,600
Aug 21, 20242.50002.62502.50002.59002.5900836,100
Aug 20, 20242.52002.55002.49002.53002.5300794,100
Aug 19, 20242.52002.56002.52002.54002.5400184,000
Aug 16, 20242.52002.57002.52002.56002.5600195,400
Aug 15, 20242.54002.57002.51002.56002.5600215,200
Aug 14, 20242.41002.52002.41002.52002.5200195,800
Aug 13, 20242.52002.54002.50002.53002.5300125,000
Aug 12, 20242.48002.54002.48002.52002.5200268,300
Aug 09, 20242.54002.57002.49002.49002.4900177,200
Aug 08, 20242.47002.57002.43002.56002.5600379,500
Aug 07, 20242.52002.54502.45002.46002.4600654,000
Aug 06, 20242.50002.60002.49002.51002.5100610,200
Aug 02, 20242.67002.67002.59002.62002.6200398,700
Aug 01, 20242.85002.85002.67502.72002.7200553,800
Jul 31, 20242.83002.86002.68502.85002.8500973,700
Jul 30, 20243.01003.25002.70002.74002.74004,315,600
Jul 29, 20242.80002.82002.75502.81002.8100236,600
Jul 26, 20242.79002.84002.78002.81002.8100285,400
Jul 25, 20242.74002.82002.74002.77002.7700193,000
Jul 24, 20242.80002.82502.75002.75002.7500384,300
Jul 23, 20242.75002.89002.75002.81002.8100284,200
Jul 22, 20242.65002.76502.60002.75002.7500253,700
Jul 19, 20242.71002.71002.65002.67002.6700187,300
Jul 18, 20242.81002.82002.71002.72002.7200291,500
Jul 17, 20242.79002.86002.79002.83002.8300501,500
Jul 16, 20242.66002.83002.65002.81002.8100709,500
Jul 15, 20242.63002.72502.63002.71002.7100325,200
Jul 12, 20242.56002.70002.56002.66002.6600440,300
Jul 11, 20242.53002.64002.53002.57002.5700404,000
Jul 10, 20242.43002.55002.41002.52002.5200569,500
Jul 09, 20242.42002.44502.41002.43002.4300130,300
Jul 08, 20242.43002.46002.39002.44002.4400117,400
Jul 05, 20242.41002.46002.41002.44002.4400244,600
Jul 04, 20242.42002.45002.42002.44002.440061,700
Jul 03, 20242.45002.47002.39002.46002.4600157,900
Jul 02, 20242.41002.47002.39002.44002.4400329,900
Jun 28, 20242.44002.48002.42002.42002.4200183,100
Jun 27, 20242.49002.56002.42002.43002.4300983,800
Jun 26, 20242.40002.56502.39002.50002.50002,546,400
Jun 25, 20242.21002.29002.21002.25002.2500269,100
Jun 24, 20242.17002.23002.17002.22002.2200169,300
Jun 21, 20242.18002.26002.18002.20002.2000421,600
Jun 20, 20242.16002.24002.15002.22002.2200203,900
Jun 19, 20242.14002.22002.14002.20002.200091,800
Jun 18, 20242.12002.18502.12002.18002.1800122,800
Jun 17, 20242.16002.16002.10002.12002.1200146,700
Jun 14, 20242.20002.20002.09002.18002.1800184,300
Jun 13, 20242.23002.23002.20002.20002.2000139,200
Jun 12, 20242.28002.30002.25002.25002.2500124,300
Jun 11, 20242.27002.32002.25002.29002.2900251,700
Jun 10, 20242.33002.35002.29002.29002.2900118,600
Jun 07, 20242.35002.40002.28502.36002.3600157,500
Jun 06, 20242.31002.39002.31002.37002.3700452,900
Jun 05, 20242.30002.35002.29502.33002.3300337,600
Jun 04, 20242.22002.31002.21002.30002.3000508,400
Jun 03, 20242.22002.25002.21002.24002.240088,600
May 31, 20242.22002.24502.20502.23002.2300104,200
May 30, 20242.21002.26002.20002.24002.2400267,500
May 29, 20242.17002.21002.15002.21002.2100509,000
May 28, 20242.20002.22002.18002.20002.2000102,300
May 27, 20242.18002.24002.18002.22002.2200254,200
May 24, 20242.18002.23002.18002.20002.2000190,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...