UK markets open in 42 minutes

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.3000+0.0200 (+0.88%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.26002.33502.25002.30002.3000375,200
07 May 20242.21002.32002.20002.28002.2800890,400
06 May 20242.18002.22002.18002.21002.2100371,400
03 May 20242.16002.19002.14502.19002.1900254,300
02 May 20242.16002.17002.14002.16002.1600129,900
01 May 20242.13002.19002.13002.17002.1700274,700
30 Apr 20242.14002.17002.14002.15002.1500227,200
29 Apr 20242.13002.16002.13002.16002.1600178,200
26 Apr 20242.10002.17002.10002.15002.1500496,800
25 Apr 20242.06002.12002.05502.12002.1200252,800
24 Apr 20242.05002.11002.05002.09002.0900352,400
23 Apr 20242.03002.08002.03002.07002.0700271,500
22 Apr 20242.02002.03002.02002.03002.0300162,700
19 Apr 20242.02002.05002.02002.02002.0200133,300
18 Apr 20242.02002.07002.02002.03002.0300185,200
17 Apr 20242.03002.04001.99502.02002.0200517,300
16 Apr 20242.15002.15002.02002.02002.0200394,300
15 Apr 20242.14002.16002.13002.14002.1400352,800
12 Apr 20242.13002.16002.13002.16002.1600513,300
11 Apr 20242.14002.16002.14002.16002.1600314,400
10 Apr 20242.09002.18002.08002.15002.1500757,500
09 Apr 20242.06002.15002.06002.12002.12001,047,000
08 Apr 20242.02002.10002.02002.09002.09001,808,700
05 Apr 20242.04002.05002.02002.02002.0200313,400
04 Apr 20242.05002.07002.03002.04002.0400801,700
03 Apr 20242.05002.05002.03002.03002.0300409,500
02 Apr 20242.01002.06002.00002.05002.0500319,500
01 Apr 20242.03002.05002.02002.03002.0300188,400
28 Mar 20242.00002.05002.00002.05002.0500411,800
27 Mar 20242.05002.05002.00002.02002.0200498,400
26 Mar 20242.02002.05002.02002.05002.0500384,300
25 Mar 20242.03002.06002.02002.03002.0300184,500
22 Mar 20242.05002.09502.03002.04002.0400362,300
21 Mar 20242.06002.12002.06002.07002.0700345,300
20 Mar 20242.07002.11002.05002.08002.0800185,300
19 Mar 20242.05002.07002.02002.06002.0600253,100
18 Mar 20242.06002.09002.05002.05002.0500168,400
15 Mar 20242.06002.10002.06002.08002.0800283,000
14 Mar 20242.10002.11502.06502.07002.0700154,400
13 Mar 20242.05002.12002.05002.10002.1000820,800
12 Mar 20242.05002.08002.05002.05002.0500189,600
11 Mar 20242.02002.06002.01002.05002.0500260,100
08 Mar 20242.02002.06001.99002.04002.0400633,300
07 Mar 20242.01002.06002.01002.03002.0300635,300
06 Mar 20242.05002.05001.99002.00002.0000954,100
05 Mar 20242.03002.05002.00502.05002.0500343,300
04 Mar 20242.05002.08002.03002.04002.0400564,500
01 Mar 20242.11002.11002.06002.07002.0700269,800
29 Feb 20242.17002.17002.06002.09002.09002,853,300
28 Feb 20242.07002.20002.07002.18002.1800927,300
27 Feb 20242.11002.13002.09002.09002.0900700,000
26 Feb 20242.20002.23002.11002.15002.15001,123,900
23 Feb 20242.33002.36002.18502.25002.25001,638,900
22 Feb 20242.42002.45002.37002.41002.4100249,900
21 Feb 20242.35002.42002.35002.42002.4200221,200
20 Feb 20242.40002.40002.33002.36002.3600278,600
16 Feb 20242.44002.44002.35002.41002.4100307,300
15 Feb 20242.38002.45002.38002.43002.4300181,500
14 Feb 20242.39002.40502.34002.37002.3700212,300
13 Feb 20242.41002.43002.32002.36002.3600428,500
12 Feb 20242.43002.52002.43002.43002.4300291,900
09 Feb 20242.43002.47002.41002.45002.4500194,100
08 Feb 20242.44002.47002.40002.43002.4300258,500
07 Feb 20242.42002.47002.42002.46002.460073,000
06 Feb 20242.40002.46002.40002.43002.430088,600
05 Feb 20242.45002.47002.41002.41002.4100206,900
02 Feb 20242.45002.48002.44002.45002.4500164,700
01 Feb 20242.49002.49002.45002.46002.4600157,100
31 Jan 20242.56002.56002.46002.48002.4800114,200
30 Jan 20242.54002.57002.50002.55002.5500147,300
29 Jan 20242.52002.56502.48502.55002.5500357,800
26 Jan 20242.56002.58002.53002.56002.5600143,200
25 Jan 20242.45002.58002.45002.56002.5600378,300
24 Jan 20242.45002.48002.44002.45002.4500172,000
23 Jan 20242.45002.47002.43002.43002.4300172,600
22 Jan 20242.42002.47002.42002.45002.4500127,800
19 Jan 20242.41002.46502.40002.44002.440094,100
18 Jan 20242.45002.45002.42002.42002.420076,000
17 Jan 20242.45002.46002.40002.44002.4400244,100
16 Jan 20242.49002.50002.45002.47002.4700275,700
15 Jan 20242.50002.54002.50002.52002.5200104,700
12 Jan 20242.67002.67002.50002.51002.5100342,700
11 Jan 20242.69002.69002.56002.61002.6100160,500
10 Jan 20242.66002.71002.62502.69002.6900495,500
09 Jan 20242.64002.68002.62502.66002.6600496,700
08 Jan 20242.51002.64002.51002.63002.6300312,200
05 Jan 20242.48002.54002.44002.53002.5300168,600
04 Jan 20242.41002.48002.38002.47002.4700258,500
03 Jan 20242.48002.49002.41502.42002.4200285,200
02 Jan 20242.52002.55002.50002.50002.5000228,900
29 Dec 20232.55002.58002.54002.56002.5600168,300
28 Dec 20232.60002.63002.55002.57002.5700336,800
27 Dec 20232.60002.63002.55002.59002.5900486,200
22 Dec 20232.53002.58002.49502.58002.5800280,500
21 Dec 20232.58002.61002.48002.51002.5100309,900
20 Dec 20232.55002.60002.55002.56002.5600266,900
19 Dec 20232.46002.58002.46002.58002.5800239,700
18 Dec 20232.54002.59002.44002.45002.4500331,900
15 Dec 20232.40002.55002.40002.55002.55001,373,300
14 Dec 20232.29002.50002.29002.46002.4600876,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...