Chorus Aviation Inc. (CHRRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.6000 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 5,600 |
| May 03, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| May 02, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| May 01, 2024 | 1.5520 | 1.5800 | 1.5520 | 1.5800 | 1.5800 | 9,200 |
| Apr 30, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Apr 29, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Apr 26, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 9,710 |
| Apr 25, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 11,200 |
| Apr 24, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 31,600 |
| Apr 23, 2024 | 1.4999 | 1.5300 | 1.4915 | 1.5300 | 1.5300 | 23,750 |
| Apr 22, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,415 |
| Apr 19, 2024 | 1.4760 | 1.4760 | 1.4700 | 1.4700 | 1.4700 | 3,025 |
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 7,600 |
| Apr 17, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 6,200 |
| Apr 16, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 18,000 |
| Apr 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 12, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 20,120 |
| Apr 11, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 21,114 |
| Apr 10, 2024 | 1.5600 | 1.5800 | 1.5563 | 1.5800 | 1.5800 | 15,609 |
| Apr 09, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 9,009 |
| Apr 08, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 3,300 |
| Apr 05, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 04, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 84,266 |
| Apr 03, 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 2,650 |
| Apr 02, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,225 |
| Apr 01, 2024 | 1.4000 | 1.4915 | 1.4000 | 1.4915 | 1.4915 | 14,642 |
| Mar 28, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Mar 27, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Mar 26, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 20,593 |
| Mar 25, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 35,302 |
| Mar 22, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 21,502 |
| Mar 21, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 20, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 19, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 18, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 6,344 |
| Mar 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 14, 2024 | 1.5800 | 1.5800 | 1.5399 | 1.5400 | 1.5400 | 56,300 |
| Mar 13, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 24,945 |
| Mar 12, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 36,333 |
| Mar 11, 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1,770 |
| Mar 08, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,927 |
| Mar 07, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 53,900 |
| Mar 06, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 73,650 |
| Mar 05, 2024 | 1.5184 | 1.5184 | 1.4800 | 1.4900 | 1.4900 | 76,800 |
| Mar 04, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 54,014 |
| Mar 01, 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 79,442 |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 174,436 |
| Feb 28, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 101,305 |
| Feb 27, 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| Feb 26, 2024 | 1.6100 | 1.6100 | 1.5820 | 1.5820 | 1.5820 | 120,580 |
| Feb 23, 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 279,088 |
| Feb 22, 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| Feb 21, 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 32,507 |
| Feb 20, 2024 | 1.6700 | 1.7601 | 1.6700 | 1.7601 | 1.7601 | 16,932 |
| Feb 16, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 22,400 |
| Feb 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 8,600 |
| Feb 14, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 154,955 |
| Feb 13, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 242,526 |
| Feb 12, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 09, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 08, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 9,426 |
| Feb 07, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Feb 06, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 16,000 |
| Feb 05, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Feb 02, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Feb 01, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 31, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 30, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 29, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 26, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 25, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 24, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| Jan 23, 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 5,178 |
| Jan 22, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 12,400 |
| Jan 19, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 2,675 |
| Jan 18, 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| Jan 17, 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 10,800 |
| Jan 16, 2024 | 1.8343 | 1.8343 | 1.8280 | 1.8280 | 1.8280 | 4,609 |
| Jan 12, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 13,950 |
| Jan 11, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 10, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 09, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 08, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 67,827 |
| Jan 05, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 12,312 |
| Jan 04, 2024 | 1.7900 | 1.8420 | 1.7900 | 1.8420 | 1.8420 | 28,921 |
| Jan 03, 2024 | 1.8678 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 53,247 |
| Jan 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Dec 29, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 3,001 |
| Dec 28, 2023 | 1.9550 | 1.9550 | 1.9226 | 1.9264 | 1.9264 | 26,125 |
| Dec 27, 2023 | 1.9400 | 1.9650 | 1.9400 | 1.9650 | 1.9650 | 4,944 |
| Dec 26, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Dec 22, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 7,301 |
| Dec 21, 2023 | 1.8720 | 1.8800 | 1.8720 | 1.8800 | 1.8800 | 8,203 |
| Dec 20, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 9,100 |
| Dec 19, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Dec 18, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 9,633 |
| Dec 15, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 18,700 |
| Dec 14, 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 39,302 |
| Dec 13, 2023 | 1.5776 | 1.6840 | 1.5776 | 1.6840 | 1.6840 | 332,259 |
| Dec 12, 2023 | 1.6000 | 1.6000 | 1.5940 | 1.5940 | 1.5940 | 49,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.