Chorus Aviation Inc (CHR.DB.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718833200 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 36000 |
| 1718746800 | 97.1 | -1.2 | -1.22 | 97.1 | 97.1 | 97.1 | 9000 |
| 1718660400 | 98.3 | 1.1 | 1.13 | 98.3 | 98.3 | 98.3 | 12000 |
| 1718401200 | 97.2 | 0 | 0.00 | 97.4 | 97.4 | 97.2 | 20000 |
| 1718314800 | 97.2 | -0.1 | -0.10 | 97.3 | 97.3 | 97.2 | 30000 |
| 1718228400 | 97.3 | 0 | 0.00 | 97.3 | 97.35 | 97.2 | 100000 |
| 1718142000 | 97.3 | -0.2 | -0.21 | 97.5 | 97.5 | 97.2 | 29000 |
| 1718055600 | 97.5 | 0.3 | 0.31 | 97.2 | 97.5 | 97.2 | 17000 |
| 1717796400 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 4000 |
| 1717710000 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1717623600 | 97.2 | 0 | 0.00 | 97.21 | 97.21 | 97.2 | 35000 |
| 1717537200 | 97.2 | 0 | 0.00 | 97.22 | 97.22 | 97.2 | 26000 |
| 1717450800 | 97.2 | -0.02 | -0.02 | 97.5 | 97.5 | 97.2 | 60000 |
| 1717191600 | 97.22 | -0.28 | -0.29 | 97.22 | 97.22 | 97.22 | 15000 |
| 1717105200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1717018800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1716932400 | 97.5 | -0.01 | -0.01 | 97.51 | 97.51 | 97.5 | 10000 |
| 1716846000 | 97.51 | -0.49 | -0.50 | 97.51 | 97.51 | 97.51 | 2000 |
| 1716586800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1716500400 | 98 | 0.8 | 0.82 | 97.5 | 98 | 97.5 | 103000 |
| 1716414000 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1716327600 | 97.2 | -1.79 | -1.81 | 97.51 | 97.51 | 97.2 | 168000 |
| 1715982000 | 98.99 | 0 | 0.00 | 98.99 | 98.99 | 98.99 | 0 |
| 1715895600 | 98.99 | 1.49 | 1.53 | 98.99 | 98.99 | 98.99 | 5000 |
| 1715809200 | 97.5 | -0.5 | -0.51 | 98.3 | 98.3 | 97.5 | 50000 |
| 1715722800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 10000 |
| 1715636400 | 98 | 0.85 | 0.87 | 98 | 98 | 98 | 5000 |
| 1715377200 | 97.15 | 0 | 0.00 | 97.15 | 97.15 | 97.15 | 0 |
| 1715290800 | 97.15 | -0.85 | -0.87 | 98 | 98 | 97.15 | 50000 |
| 1715204400 | 98 | 0.6 | 0.62 | 97.98 | 98 | 97.98 | 11000 |
| 1715118000 | 97.4 | 0.8 | 0.83 | 97.98 | 98 | 97.4 | 32000 |
| 1715031600 | 96.6 | 0 | 0.00 | 96.6 | 96.6 | 96.6 | 0 |
| 1714772400 | 96.6 | 0 | 0.00 | 96.6 | 96.6 | 96.6 | 0 |
| 1714686000 | 96.6 | 0.31 | 0.32 | 96.6 | 96.6 | 96.6 | 5000 |
| 1714599600 | 96.29 | 0 | 0.00 | 96.29 | 96.29 | 96.29 | 0 |
| 1714513200 | 96.29 | 0.04 | 0.04 | 96.29 | 96.29 | 96.29 | 22000 |
| 1714426800 | 96.25 | 0.14 | 0.15 | 96.25 | 96.25 | 96.25 | 5000 |
| 1714167600 | 96.11 | 0 | 0.00 | 96.11 | 96.11 | 96.11 | 0 |
| 1714081200 | 96.11 | -0.14 | -0.15 | 96.15 | 96.15 | 96.11 | 43000 |
| 1713994800 | 96.25 | -0.25 | -0.26 | 97 | 97 | 96.25 | 22000 |
| 1713908400 | 96.5 | 0 | 0.00 | 97.5 | 97.5 | 96.5 | 8000 |
| 1713822000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 2000 |
| 1713562800 | 96.5 | -1.48 | -1.51 | 96.6 | 96.6 | 96.5 | 15000 |
| 1713476400 | 97.98 | 0 | 0.00 | 97.98 | 97.98 | 97.98 | 0 |
| 1713390000 | 97.98 | 0 | 0.00 | 97.98 | 97.98 | 97.98 | 0 |
| 1713303600 | 97.98 | 1.48 | 1.53 | 96.5 | 97.98 | 96.5 | 43000 |
| 1713217200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 1000 |
| 1712958000 | 96.5 | -0.03 | -0.03 | 97 | 97 | 96.5 | 85000 |
| 1712871600 | 96.53 | 0 | 0.00 | 96.53 | 96.53 | 96.53 | 0 |
| 1712785200 | 96.53 | 0 | 0.00 | 96.53 | 96.53 | 96.53 | 0 |
| 1712698800 | 96.53 | -0.47 | -0.48 | 96.53 | 96.53 | 96.53 | 12000 |
| 1712612400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1712353200 | 97 | 0.5 | 0.52 | 96.99 | 97 | 96.99 | 26000 |
| 1712266800 | 96.5 | 0 | 0.00 | 97 | 97 | 96.5 | 36000 |
| 1712180400 | 96.5 | 0.32 | 0.33 | 96.18 | 96.5 | 96.18 | 135000 |
| 1712094000 | 96.18 | -0.32 | -0.33 | 96.18 | 96.18 | 96.18 | 7000 |
| 1712007600 | 96.5 | -0.5 | -0.52 | 96.5 | 96.5 | 96.5 | 5000 |
| 1711662000 | 97 | 0.5 | 0.52 | 96.48 | 97 | 96.48 | 67000 |
| 1711575600 | 96.5 | -0.4 | -0.41 | 96.5 | 96.5 | 96.5 | 23000 |
| 1711489200 | 96.9 | 0.4 | 0.41 | 96.5 | 96.9 | 96.5 | 40000 |
| 1711402800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1711143600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1711057200 | 96.5 | 0.39 | 0.41 | 96.5 | 96.5 | 96.5 | 44000 |
| 1710970800 | 96.11 | 0 | 0.00 | 96.11 | 96.11 | 96.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
