UK markets open in 1 hour 18 minutes
NIKKEI 225
38,233.04 -602.06 (-1.55%) HANG SENG
18,377.94 -101.43 (-0.55%) CRUDE OIL
77.97 -0.41 (-0.52%) GOLD FUTURES
2,328.80 +4.60 (+0.20%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,204.72 -508.59 (-1.00%)
Chorus Aviation Inc. (CHRRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 700 |
| 06 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 18,000 |
| 03 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 May 2024 | 1.5520 | 1.5800 | 1.5520 | 1.5800 | 1.5800 | 9,200 |
| 30 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 9,710 |
| 25 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 11,200 |
| 24 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 31,600 |
| 23 Apr 2024 | 1.4999 | 1.5300 | 1.4915 | 1.5300 | 1.5300 | 23,750 |
| 22 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,415 |
| 19 Apr 2024 | 1.4760 | 1.4760 | 1.4700 | 1.4700 | 1.4700 | 3,025 |
| 18 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 7,600 |
| 17 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 6,200 |
| 16 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 18,000 |
| 15 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 12 Apr 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 20,120 |
| 11 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 21,114 |
| 10 Apr 2024 | 1.5600 | 1.5800 | 1.5563 | 1.5800 | 1.5800 | 15,609 |
| 09 Apr 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 9,009 |
| 08 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 3,300 |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 04 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 84,266 |
| 03 Apr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 2,650 |
| 02 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,225 |
| 01 Apr 2024 | 1.4000 | 1.4915 | 1.4000 | 1.4915 | 1.4915 | 14,642 |
| 28 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 27 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 26 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 20,593 |
| 25 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 35,302 |
| 22 Mar 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 21,502 |
| 21 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 20 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 19 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 18 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 6,344 |
| 15 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 14 Mar 2024 | 1.5800 | 1.5800 | 1.5399 | 1.5400 | 1.5400 | 56,300 |
| 13 Mar 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 24,945 |
| 12 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 36,333 |
| 11 Mar 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1,770 |
| 08 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,927 |
| 07 Mar 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 53,900 |
| 06 Mar 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 73,650 |
| 05 Mar 2024 | 1.5184 | 1.5184 | 1.4800 | 1.4900 | 1.4900 | 76,800 |
| 04 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 54,014 |
| 01 Mar 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5300 | 1.5300 | 79,442 |
| 29 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 174,436 |
| 28 Feb 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 101,305 |
| 27 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 26 Feb 2024 | 1.6100 | 1.6100 | 1.5820 | 1.5820 | 1.5820 | 120,580 |
| 23 Feb 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 279,088 |
| 22 Feb 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 21 Feb 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 32,507 |
| 20 Feb 2024 | 1.6700 | 1.7601 | 1.6700 | 1.7601 | 1.7601 | 16,932 |
| 16 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 22,400 |
| 15 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 8,600 |
| 14 Feb 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 154,955 |
| 13 Feb 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 242,526 |
| 12 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 9,426 |
| 07 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 06 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 16,000 |
| 05 Feb 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 02 Feb 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 01 Feb 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 31 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 30 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 29 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 26 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 25 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 24 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 23 Jan 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 5,178 |
| 22 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 12,400 |
| 19 Jan 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 2,675 |
| 18 Jan 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 17 Jan 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 10,800 |
| 16 Jan 2024 | 1.8343 | 1.8343 | 1.8280 | 1.8280 | 1.8280 | 4,609 |
| 12 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 13,950 |
| 11 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 10 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 09 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 08 Jan 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 67,827 |
| 05 Jan 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 12,312 |
| 04 Jan 2024 | 1.7900 | 1.8420 | 1.7900 | 1.8420 | 1.8420 | 28,921 |
| 03 Jan 2024 | 1.8678 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 53,247 |
| 02 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 29 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 3,001 |
| 28 Dec 2023 | 1.9550 | 1.9550 | 1.9226 | 1.9264 | 1.9264 | 26,125 |
| 27 Dec 2023 | 1.9400 | 1.9650 | 1.9400 | 1.9650 | 1.9650 | 4,944 |
| 26 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 22 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 7,301 |
| 21 Dec 2023 | 1.8720 | 1.8800 | 1.8720 | 1.8800 | 1.8800 | 8,203 |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 9,100 |
| 19 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 9,633 |
| 15 Dec 2023 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 18,700 |
| 14 Dec 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 39,302 |
| 13 Dec 2023 | 1.5776 | 1.6840 | 1.5776 | 1.6840 | 1.6840 | 332,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.