Canada markets open in 8 hours 43 minutes

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7300+0.0400 (+1.08%)
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20233.66003.78003.66003.73003.7300454,300
Feb 06, 20233.65003.70503.64003.69003.6900208,700
Feb 03, 20233.65003.71003.64003.67003.6700282,300
Feb 02, 20233.59003.74003.59003.68003.6800535,900
Feb 01, 20233.56003.62503.55503.60003.6000420,200
Jan 31, 20233.54003.65003.53003.60003.6000673,800
Jan 30, 20233.64003.75003.53503.56003.5600968,600
Jan 27, 20233.68003.74003.65003.69003.6900661,800
Jan 26, 20233.66003.72003.63503.67003.6700538,800
Jan 25, 20233.56003.70003.51003.67003.6700927,500
Jan 24, 20233.56003.61003.56003.58003.5800410,800
Jan 23, 20233.81003.83003.52003.57003.57001,352,400
Jan 20, 20233.81003.89003.81003.89003.8900457,500
Jan 19, 20233.80003.82003.68003.81003.81001,029,600
Jan 18, 20233.98004.00003.81003.82003.8200387,700
Jan 17, 20233.90004.00003.89003.97003.9700437,500
Jan 16, 20233.89003.95003.89003.93003.9300448,400
Jan 13, 20233.95003.98003.91003.92003.92001,241,400
Jan 12, 20233.80004.04003.80003.93003.93002,238,700
Jan 11, 20233.77003.83003.72003.74003.7400605,200
Jan 10, 20233.67003.79003.66003.75003.7500660,100
Jan 09, 20233.53003.68503.53003.67003.6700595,900
Jan 06, 20233.57003.63003.49003.50003.5000553,200
Jan 05, 20233.38003.62003.35003.53003.5300969,000
Jan 04, 20233.31003.45503.31003.39003.3900520,800
Jan 03, 20233.23003.33003.23003.32003.3200388,900
Dec 30, 20223.20003.29503.20003.24003.2400207,300
Dec 29, 20223.15003.26003.15003.25003.2500151,100
Dec 28, 20223.13003.23003.09003.17003.1700526,800
Dec 23, 20223.15003.28003.15003.22003.2200327,000
Dec 22, 20223.19003.22503.13503.15003.1500517,300
Dec 21, 20223.14003.23003.14003.21003.2100501,500
Dec 20, 20223.21003.25003.11003.12003.1200352,100
Dec 19, 20223.27003.28003.20503.21003.2100441,800
Dec 16, 20223.25003.27503.21003.27003.2700308,700
Dec 15, 20223.24003.27003.21003.25003.250064,500
Dec 14, 20223.25003.31003.25003.29003.2900226,000
Dec 13, 20223.30003.36003.23003.25003.2500284,800
Dec 12, 20223.16003.26003.16003.25003.2500195,500
Dec 09, 20223.17003.21503.16003.16003.1600170,500
Dec 08, 20223.28003.32003.16003.18003.1800233,900
Dec 07, 20223.15003.29003.15003.25003.2500618,300
Dec 06, 20223.16003.23003.16003.16003.1600244,600
Dec 05, 20223.18003.20003.15003.17003.1700335,200
Dec 02, 20223.20003.24003.17003.21003.2100180,500
Dec 01, 20223.17003.29003.17003.22003.2200317,300
Nov 30, 20223.19003.24003.14003.18003.1800429,200
Nov 29, 20223.17003.23003.17003.20003.2000187,900
Nov 28, 20223.18003.25503.16003.18003.1800380,600
Nov 25, 20223.19003.28003.17003.20003.2000417,500
Nov 24, 20223.12003.20003.12003.19003.1900178,000
Nov 23, 20223.10003.19003.09003.13003.1300467,500
Nov 22, 20223.05003.12003.00003.10003.1000577,600
Nov 21, 20223.05003.08503.01503.02003.0200261,200
Nov 18, 20223.10003.11003.06003.08003.0800262,000
Nov 17, 20223.01003.11502.99003.09003.0900347,100
Nov 16, 20223.02003.06002.99003.02003.0200214,900
Nov 15, 20223.14003.14003.01003.07003.0700658,700
Nov 14, 20222.90003.30002.89003.09003.09002,269,800
Nov 11, 20222.90002.90002.79002.83002.8300449,300
Nov 10, 20222.76003.02002.76002.89002.89001,325,600
Nov 09, 20222.65002.76002.62002.74002.7400485,800
Nov 08, 20222.77002.77002.60002.68002.6800433,500
Nov 07, 20222.64002.76002.61002.72002.7200462,500
Nov 04, 20222.58002.62002.54002.61002.6100122,600
Nov 03, 20222.60002.65502.53002.53002.5300483,500
Nov 02, 20222.63002.68002.60002.61002.6100198,500
Nov 01, 20222.62002.65002.58002.63002.6300251,200
Oct 31, 20222.62002.64002.54002.58002.5800249,500
Oct 28, 20222.53002.64002.53002.62002.6200440,000
Oct 27, 20222.52002.57002.51002.54002.5400189,700
Oct 26, 20222.57002.57002.50002.50002.5000387,600
Oct 25, 20222.40002.57002.40002.55002.5500533,400
Oct 24, 20222.40002.41002.36502.40002.4000237,700
Oct 21, 20222.47002.47002.37502.41002.4100216,700
Oct 20, 20222.49002.51502.45002.49002.4900213,700
Oct 19, 20222.37002.49502.37002.47002.4700243,200
Oct 18, 20222.44002.45002.37002.39002.3900262,700
Oct 17, 20222.37002.43002.37002.39002.3900201,800
Oct 14, 20222.37002.39002.28002.32002.3200112,300
Oct 13, 20222.27002.35002.24002.35002.3500196,200
Oct 12, 20222.33002.33002.27002.32002.3200275,900
Oct 11, 20222.41002.41002.28002.28002.2800454,800
Oct 07, 20222.37002.42002.32002.41002.4100367,700
Oct 06, 20222.37002.41002.34502.40002.4000180,200
Oct 05, 20222.33002.41002.31002.39002.3900294,700
Oct 04, 20222.38002.45002.36002.36002.3600471,900
Oct 03, 20222.36002.38002.32002.33002.3300465,800
Sept 30, 20222.32002.37502.29002.34002.3400273,300
Sept 29, 20222.44002.44002.27002.34002.3400945,500
Sept 28, 20222.53002.55002.39002.44002.44001,671,600
Sept 27, 20222.62002.65002.52002.54002.5400574,100
Sept 26, 20222.60002.71002.58002.60002.6000723,100
Sept 23, 20222.64002.66002.54002.63002.6300629,800
Sept 22, 20222.73002.73002.66002.69002.6900417,100
Sept 21, 20222.82002.82002.72002.73002.7300180,500
Sept 20, 20222.86002.86002.77002.81002.8100172,600
Sept 19, 20222.81002.89002.76002.88002.8800304,900
Sept 16, 20222.88002.88002.82002.83002.8300339,500
Sept 15, 20222.89002.99002.89002.96002.9600311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...