Canada Markets closed

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6300-0.0600 (-2.23%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 14, 20222.95002.97002.90002.91002.9100149,500
Sept 13, 20222.93002.98002.91002.95002.9500367,200
Sept 12, 20222.89002.99502.89002.98002.9800714,500
Sept 09, 20222.79002.89002.79002.88002.8800267,800
Sept 08, 20222.77002.78002.72502.77002.7700165,600
Sept 07, 20222.68002.80002.68002.79002.7900174,100
Sept 06, 20222.75002.78002.67002.70002.7000256,300
Sept 02, 20222.80002.80002.72002.74002.7400195,300
Sept 01, 20222.78002.79002.70002.74002.7400634,200
Aug 31, 20222.86002.86002.78002.81002.8100491,500
Aug 30, 20222.88002.92002.82002.85002.8500316,800
Aug 29, 20222.85002.93002.83002.88002.8800354,800
Aug 26, 20222.98003.00002.87002.87002.8700425,800
Aug 25, 20222.92002.99002.92002.98002.9800232,000
Aug 24, 20222.88002.94002.87002.91002.9100211,200
Aug 23, 20222.92002.93002.88002.91002.9100367,900
Aug 22, 20222.94002.95002.86002.91002.9100717,900
Aug 19, 20223.00003.01002.95003.00003.0000448,200
Aug 18, 20223.03003.07002.98003.03003.0300315,200
Aug 17, 20223.08003.10003.01503.03003.0300379,200
Aug 16, 20223.15003.15003.09003.10003.1000356,000
Aug 15, 20223.06003.16003.06003.15003.1500374,800
Aug 12, 20223.05003.15003.05003.07003.0700759,900
Aug 11, 20223.01003.05002.99003.05003.0500535,300
Aug 10, 20223.01003.05002.96003.00003.00001,183,300
Aug 09, 20223.07003.07002.96002.96002.9600658,200
Aug 08, 20223.05003.07002.98003.07003.0700549,900
Aug 05, 20223.14003.14002.99003.04003.0400959,700
Aug 04, 20223.19003.25003.18003.22003.2200486,600
Aug 03, 20223.15003.20003.14503.18003.1800433,600
Aug 02, 20223.15003.17003.10003.16003.1600517,900
Jul 29, 20223.18003.19003.15003.17003.1700151,300
Jul 28, 20223.08003.16003.08003.15003.1500111,000
Jul 27, 20223.11003.11503.08003.11003.1100163,900
Jul 26, 20223.13003.14003.07003.09003.0900233,000
Jul 25, 20223.15003.17003.11003.13003.1300221,200
Jul 22, 20223.17003.17003.11003.12003.1200219,400
Jul 21, 20223.13003.17003.09003.16003.1600237,400
Jul 20, 20223.12003.17003.10003.15003.1500228,600
Jul 19, 20223.09003.15503.07003.14003.1400309,600
Jul 18, 20223.09003.15003.04003.05003.0500234,800
Jul 15, 20223.05003.07003.02003.06003.0600304,200
Jul 14, 20223.05003.10003.01003.02003.0200416,600
Jul 13, 20223.11003.12003.05003.09003.0900364,900
Jul 12, 20223.16003.18003.13003.14003.1400197,500
Jul 11, 20223.20003.21003.15003.17003.1700328,900
Jul 08, 20223.21003.26003.19003.25003.2500129,700
Jul 07, 20223.23003.26003.21003.23003.2300192,600
Jul 06, 20223.18003.22003.15003.19003.1900316,300
Jul 05, 20223.25003.25003.16003.21003.2100515,400
Jul 04, 20223.27003.32003.27003.29003.290063,600
Jun 30, 20223.25003.28003.15003.27003.27002,086,800
Jun 29, 20223.34003.34003.26003.31003.3100176,000
Jun 28, 20223.36003.46003.30003.36003.3600222,200
Jun 27, 20223.35003.37003.28003.33003.3300264,000
Jun 24, 20223.25003.35003.25003.35003.3500334,200
Jun 23, 20223.32003.36003.19003.23003.2300190,400
Jun 22, 20223.27003.32003.25003.31003.3100172,800
Jun 21, 20223.43003.45003.35003.35003.3500205,700
Jun 20, 20223.31003.46003.27003.38003.3800295,800
Jun 17, 20223.25003.31003.18003.27003.2700530,700
Jun 16, 20223.44003.44003.21003.25003.2500597,700
Jun 15, 20223.51003.52003.42003.48003.4800408,300
Jun 14, 20223.55003.56003.42003.46003.4600504,300
Jun 13, 20223.60003.62003.51003.56003.5600493,300
Jun 10, 20223.85003.88003.71003.72003.7200333,400
Jun 09, 20223.95003.95003.88003.89003.8900373,500
Jun 08, 20224.00004.02003.93003.97003.9700375,700
Jun 07, 20223.91004.06003.91004.04004.0400333,200
Jun 06, 20223.95003.95003.90003.93003.9300180,100
Jun 03, 20223.87003.92503.85003.92003.9200351,800
Jun 02, 20223.99004.01003.95003.97003.9700192,600
Jun 01, 20224.07004.10003.97003.99003.9900414,400
May 31, 20224.06004.08003.98004.04004.0400468,000
May 30, 20224.00004.08003.99004.08004.0800207,900
May 27, 20223.95003.99503.94003.97003.9700343,300
May 26, 20223.88003.96003.86003.95003.9500634,300
May 25, 20223.81003.88503.80003.86003.8600138,700
May 24, 20223.82003.84003.75003.83003.8300375,900
May 20, 20223.82003.85003.72003.79003.7900402,100
May 19, 20223.73003.81003.68003.78003.7800524,000
May 18, 20223.81003.83003.69003.74003.7400263,700
May 17, 20223.76003.87003.76003.84003.8400308,900
May 16, 20223.64003.74003.61003.69003.6900262,500
May 13, 20223.60003.70003.59003.67003.6700437,700
May 12, 20223.57003.63003.51003.53003.5300444,000
May 11, 20223.61003.66003.55003.58003.5800672,700
May 10, 20223.71003.72503.58003.59003.5900469,100
May 09, 20223.66003.67003.58003.59003.5900592,100
May 06, 20223.74003.74003.63003.70003.70001,062,100
May 05, 20223.88003.89003.76003.81003.8100389,900
May 04, 20223.93003.93003.84003.93003.9300422,900
May 03, 20223.84003.93003.81003.92003.9200267,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...