Chorus Aviation Inc. (CHR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 2.6400 | 2.6600 | 2.5400 | 2.6300 | 2.6300 | 629,800 |
| Sept 22, 2022 | 2.7300 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 417,100 |
| Sept 21, 2022 | 2.8200 | 2.8200 | 2.7200 | 2.7300 | 2.7300 | 180,500 |
| Sept 20, 2022 | 2.8600 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 172,600 |
| Sept 19, 2022 | 2.8100 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 304,900 |
| Sept 16, 2022 | 2.8800 | 2.8800 | 2.8200 | 2.8300 | 2.8300 | 339,500 |
| Sept 15, 2022 | 2.8900 | 2.9900 | 2.8900 | 2.9600 | 2.9600 | 311,000 |
| Sept 14, 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 149,500 |
| Sept 13, 2022 | 2.9300 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 367,200 |
| Sept 12, 2022 | 2.8900 | 2.9950 | 2.8900 | 2.9800 | 2.9800 | 714,500 |
| Sept 09, 2022 | 2.7900 | 2.8900 | 2.7900 | 2.8800 | 2.8800 | 267,800 |
| Sept 08, 2022 | 2.7700 | 2.7800 | 2.7250 | 2.7700 | 2.7700 | 165,600 |
| Sept 07, 2022 | 2.6800 | 2.8000 | 2.6800 | 2.7900 | 2.7900 | 174,100 |
| Sept 06, 2022 | 2.7500 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 256,300 |
| Sept 02, 2022 | 2.8000 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 195,300 |
| Sept 01, 2022 | 2.7800 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 634,200 |
| Aug 31, 2022 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 491,500 |
| Aug 30, 2022 | 2.8800 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 316,800 |
| Aug 29, 2022 | 2.8500 | 2.9300 | 2.8300 | 2.8800 | 2.8800 | 354,800 |
| Aug 26, 2022 | 2.9800 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 425,800 |
| Aug 25, 2022 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 232,000 |
| Aug 24, 2022 | 2.8800 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 211,200 |
| Aug 23, 2022 | 2.9200 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 367,900 |
| Aug 22, 2022 | 2.9400 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 717,900 |
| Aug 19, 2022 | 3.0000 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 448,200 |
| Aug 18, 2022 | 3.0300 | 3.0700 | 2.9800 | 3.0300 | 3.0300 | 315,200 |
| Aug 17, 2022 | 3.0800 | 3.1000 | 3.0150 | 3.0300 | 3.0300 | 379,200 |
| Aug 16, 2022 | 3.1500 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 356,000 |
| Aug 15, 2022 | 3.0600 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 374,800 |
| Aug 12, 2022 | 3.0500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 759,900 |
| Aug 11, 2022 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 535,300 |
| Aug 10, 2022 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 1,183,300 |
| Aug 09, 2022 | 3.0700 | 3.0700 | 2.9600 | 2.9600 | 2.9600 | 658,200 |
| Aug 08, 2022 | 3.0500 | 3.0700 | 2.9800 | 3.0700 | 3.0700 | 549,900 |
| Aug 05, 2022 | 3.1400 | 3.1400 | 2.9900 | 3.0400 | 3.0400 | 959,700 |
| Aug 04, 2022 | 3.1900 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 486,600 |
| Aug 03, 2022 | 3.1500 | 3.2000 | 3.1450 | 3.1800 | 3.1800 | 433,600 |
| Aug 02, 2022 | 3.1500 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 517,900 |
| Jul 29, 2022 | 3.1800 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 151,300 |
| Jul 28, 2022 | 3.0800 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 111,000 |
| Jul 27, 2022 | 3.1100 | 3.1150 | 3.0800 | 3.1100 | 3.1100 | 163,900 |
| Jul 26, 2022 | 3.1300 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 233,000 |
| Jul 25, 2022 | 3.1500 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 221,200 |
| Jul 22, 2022 | 3.1700 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 219,400 |
| Jul 21, 2022 | 3.1300 | 3.1700 | 3.0900 | 3.1600 | 3.1600 | 237,400 |
| Jul 20, 2022 | 3.1200 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 228,600 |
| Jul 19, 2022 | 3.0900 | 3.1550 | 3.0700 | 3.1400 | 3.1400 | 309,600 |
| Jul 18, 2022 | 3.0900 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 234,800 |
| Jul 15, 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 304,200 |
| Jul 14, 2022 | 3.0500 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 416,600 |
| Jul 13, 2022 | 3.1100 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 364,900 |
| Jul 12, 2022 | 3.1600 | 3.1800 | 3.1300 | 3.1400 | 3.1400 | 197,500 |
| Jul 11, 2022 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 328,900 |
| Jul 08, 2022 | 3.2100 | 3.2600 | 3.1900 | 3.2500 | 3.2500 | 129,700 |
| Jul 07, 2022 | 3.2300 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 192,600 |
| Jul 06, 2022 | 3.1800 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 316,300 |
| Jul 05, 2022 | 3.2500 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 515,400 |
| Jul 04, 2022 | 3.2700 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 63,600 |
| Jun 30, 2022 | 3.2500 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 2,086,800 |
| Jun 29, 2022 | 3.3400 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 176,000 |
| Jun 28, 2022 | 3.3600 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 222,200 |
| Jun 27, 2022 | 3.3500 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 264,000 |
| Jun 24, 2022 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 334,200 |
| Jun 23, 2022 | 3.3200 | 3.3600 | 3.1900 | 3.2300 | 3.2300 | 190,400 |
| Jun 22, 2022 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 172,800 |
| Jun 21, 2022 | 3.4300 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 205,700 |
| Jun 20, 2022 | 3.3100 | 3.4600 | 3.2700 | 3.3800 | 3.3800 | 295,800 |
| Jun 17, 2022 | 3.2500 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 530,700 |
| Jun 16, 2022 | 3.4400 | 3.4400 | 3.2100 | 3.2500 | 3.2500 | 597,700 |
| Jun 15, 2022 | 3.5100 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 408,300 |
| Jun 14, 2022 | 3.5500 | 3.5600 | 3.4200 | 3.4600 | 3.4600 | 504,300 |
| Jun 13, 2022 | 3.6000 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 493,300 |
| Jun 10, 2022 | 3.8500 | 3.8800 | 3.7100 | 3.7200 | 3.7200 | 333,400 |
| Jun 09, 2022 | 3.9500 | 3.9500 | 3.8800 | 3.8900 | 3.8900 | 373,500 |
| Jun 08, 2022 | 4.0000 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 375,700 |
| Jun 07, 2022 | 3.9100 | 4.0600 | 3.9100 | 4.0400 | 4.0400 | 333,200 |
| Jun 06, 2022 | 3.9500 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 180,100 |
| Jun 03, 2022 | 3.8700 | 3.9250 | 3.8500 | 3.9200 | 3.9200 | 351,800 |
| Jun 02, 2022 | 3.9900 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 192,600 |
| Jun 01, 2022 | 4.0700 | 4.1000 | 3.9700 | 3.9900 | 3.9900 | 414,400 |
| May 31, 2022 | 4.0600 | 4.0800 | 3.9800 | 4.0400 | 4.0400 | 468,000 |
| May 30, 2022 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 207,900 |
| May 27, 2022 | 3.9500 | 3.9950 | 3.9400 | 3.9700 | 3.9700 | 343,300 |
| May 26, 2022 | 3.8800 | 3.9600 | 3.8600 | 3.9500 | 3.9500 | 634,300 |
| May 25, 2022 | 3.8100 | 3.8850 | 3.8000 | 3.8600 | 3.8600 | 138,700 |
| May 24, 2022 | 3.8200 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 375,900 |
| May 20, 2022 | 3.8200 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 402,100 |
| May 19, 2022 | 3.7300 | 3.8100 | 3.6800 | 3.7800 | 3.7800 | 524,000 |
| May 18, 2022 | 3.8100 | 3.8300 | 3.6900 | 3.7400 | 3.7400 | 263,700 |
| May 17, 2022 | 3.7600 | 3.8700 | 3.7600 | 3.8400 | 3.8400 | 308,900 |
| May 16, 2022 | 3.6400 | 3.7400 | 3.6100 | 3.6900 | 3.6900 | 262,500 |
| May 13, 2022 | 3.6000 | 3.7000 | 3.5900 | 3.6700 | 3.6700 | 437,700 |
| May 12, 2022 | 3.5700 | 3.6300 | 3.5100 | 3.5300 | 3.5300 | 444,000 |
| May 11, 2022 | 3.6100 | 3.6600 | 3.5500 | 3.5800 | 3.5800 | 672,700 |
| May 10, 2022 | 3.7100 | 3.7250 | 3.5800 | 3.5900 | 3.5900 | 469,100 |
| May 09, 2022 | 3.6600 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 592,100 |
| May 06, 2022 | 3.7400 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 1,062,100 |
| May 05, 2022 | 3.8800 | 3.8900 | 3.7600 | 3.8100 | 3.8100 | 389,900 |
| May 04, 2022 | 3.9300 | 3.9300 | 3.8400 | 3.9300 | 3.9300 | 422,900 |
| May 03, 2022 | 3.8400 | 3.9300 | 3.8100 | 3.9200 | 3.9200 | 267,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
