1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Chorus Aviation Inc (CHR)
  7. Historical

CHR

Chorus Aviation Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Chorus Aviation Inc CHR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -3.61% 3.47 16:00:00
Open Price Low Price High Price Close Price Prev Close
3.56 3.45 3.58 3.47 3.60
more quote information »

CHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.833.903.453.70573,443-0.36-9.4%
1 Month3.734.493.454.08626,623-0.26-6.97%
3 Months4.054.493.453.94485,207-0.58-14.32%
6 Months4.705.153.454.27506,448-1.23-26.17%
1 Year4.475.343.164.24642,538-1.00-22.37%
3 Years6.478.451.804.41702,500-3.00-46.37%
5 Years6.629.861.805.32567,653-3.15-47.58%

CHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 3.47 -0.13 -3.61% 3.56 3.58 3.45 931,487
Nov 29 2021 3.60 -0.08 -2.17% 3.70 3.70 3.55 775,390
Nov 26 2021 3.68 -0.22 -5.64% 3.60 3.72 3.53 1,359,227
Nov 25 2021 3.90 0.11 2.9% 3.82 3.90 3.81 272,381
Nov 24 2021 3.79 -0.02 -0.52% 3.79 3.81 3.77 178,775
Nov 23 2021 3.81 -0.01 -0.26% 3.83 3.86 3.79 281,442
Nov 22 2021 3.82 -0.03 -0.78% 3.86 3.93 3.81 289,380
Nov 19 2021 3.85 -0.12 -3.02% 3.95 3.95 3.84 556,338
Nov 18 2021 3.97 -0.03 -0.75% 4.04 4.04 3.95 409,782
Nov 17 2021 4.00 -0.12 -2.91% 4.10 4.12 3.99 523,629
Nov 16 2021 4.12 -0.07 -1.67% 4.18 4.24 4.11 472,622
Nov 15 2021 4.19 -0.13 -3.01% 4.32 4.32 4.15 568,714
Nov 12 2021 4.32 0.08 1.89% 4.31 4.40 4.30 784,874
Nov 11 2021 4.24 -0.10 -2.3% 4.29 4.34 4.21 699,080
Nov 10 2021 4.34 0.02 0.46% 4.29 4.42 4.23 652,981
Nov 09 2021 4.32 -0.05 -1.14% 4.35 4.37 4.28 372,636
Nov 08 2021 4.37 -0.09 -2.02% 4.48 4.49 4.30 806,828
Nov 05 2021 4.46 0.43 10.67% 4.15 4.49 4.15 1,784,593
Nov 04 2021 4.03 0.00 0.0% 4.07 4.13 4.02 504,563
Nov 03 2021 4.03 0.16 4.13% 3.86 4.04 3.82 699,650
Nov 02 2021 3.87 0.14 3.75% 3.73 3.87 3.73 539,569
Nov 01 2021 3.73 0.13 3.61% 3.62 3.77 3.61 342,997
See More Historical Prices »


Your Recent History
TSX
CHR
Chorus Avi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.