Canada markets close in 6 hours 20 minutes

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.12000.0000 (0.00%)
As of 09:34AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.10002.12002.10002.12002.12006,440
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
Jan 02, 20242.52002.55002.50002.50002.5000228,900
Dec 29, 20232.55002.58002.54002.56002.5600168,300
Dec 28, 20232.60002.63002.55002.57002.5700336,800
Dec 27, 20232.60002.63002.55002.59002.5900486,200
Dec 22, 20232.53002.58002.49502.58002.5800280,500
Dec 21, 20232.58002.61002.48002.51002.5100309,900
Dec 20, 20232.55002.60002.55002.56002.5600266,900
Dec 19, 20232.46002.58002.46002.58002.5800239,700
Dec 18, 20232.54002.59002.44002.45002.4500331,900
Dec 15, 20232.40002.55002.40002.55002.55001,373,300
Dec 14, 20232.29002.50002.29002.46002.4600876,200
Dec 13, 20232.15002.29002.13002.28002.2800589,300
Dec 12, 20232.15002.18002.14002.14002.1400124,500
Dec 11, 20232.20002.22002.16002.16002.1600183,700
Dec 08, 20232.18002.27002.17002.22002.2200509,200
Dec 07, 20232.17002.21002.17002.18002.1800234,300
Dec 06, 20232.13002.22002.13002.19002.1900423,400
Dec 05, 20232.20002.21502.12502.15002.1500227,600
Dec 04, 20232.25002.29002.20002.20002.2000193,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...