Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Chorus Aviation Inc (CHR)
Chorus Aviation Inc (CHR) Historical

CHR Chorus Aviation Inc

2.76

0.04 (1.47%)

Sep 19 2024 - Closed

Delayed by 15 minutes

CHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	2.72	-0.03	-1.09%	2.72	2.78	2.71	189,976
Sep 17 2024	2.75	0.03	1.10%	2.71	2.78	2.71	206,502
Sep 16 2024	2.72	0.02	0.74%	2.68	2.77	2.68	179,833
Sep 13 2024	2.70	-0.01	-0.37%	2.71	2.73	2.70	152,262
Sep 12 2024	2.71	0.03	1.12%	2.69	2.75	2.69	343,814
Sep 11 2024	2.68	-0.03	-1.11%	2.69	2.70	2.64	65,031
Sep 10 2024	2.71	0.06	2.26%	2.65	2.73	2.61	552,276
Sep 09 2024	2.65	-0.01	-0.38%	2.71	2.71	2.65	199,824
Sep 06 2024	2.66	-0.05	-1.85%	2.68	2.73	2.65	168,670
Sep 05 2024	2.71	0.06	2.26%	2.63	2.71	2.63	106,320
Sep 04 2024	2.65	0.04	1.53%	2.63	2.72	2.63	119,325
Sep 03 2024	2.61	-0.07	-2.61%	2.68	2.68	2.61	151,011
Aug 30 2024	2.68	0.09	3.47%	2.60	2.71	2.58	450,589
Aug 29 2024	2.59	0.00	0.00%	2.58	2.63	2.57	140,654
Aug 28 2024	2.59	-0.06	-2.26%	2.64	2.67	2.59	202,701
Aug 27 2024	2.65	0.03	1.15%	2.61	2.67	2.61	170,069
Aug 26 2024	2.62	0.00	0.00%	2.62	2.62	2.62	0
Aug 23 2024	2.62	0.09	3.56%	2.53	2.63	2.53	808,688
Aug 22 2024	2.53	-0.06	-2.32%	2.55	2.59	2.53	75,621
Aug 21 2024	2.59	0.06	2.37%	2.50	2.62	2.50	836,140
Aug 20 2024	2.53	-0.01	-0.39%	2.52	2.55	2.49	794,139
Aug 19 2024	2.54	-0.02	-0.78%	2.52	2.56	2.52	184,007
Aug 16 2024	2.56	0.00	0.00%	2.52	2.57	2.52	195,412
Aug 15 2024	2.56	0.04	1.59%	2.54	2.57	2.51	215,152
Aug 14 2024	2.52	-0.01	-0.40%	2.41	2.52	2.41	195,750
Aug 13 2024	2.53	0.01	0.40%	2.52	2.54	2.50	125,006
Aug 12 2024	2.52	0.03	1.20%	2.48	2.54	2.48	268,284
Aug 09 2024	2.49	-0.07	-2.73%	2.54	2.57	2.49	177,236
Aug 08 2024	2.56	0.10	4.07%	2.47	2.57	2.43	379,549
Aug 07 2024	2.46	-0.05	-1.99%	2.52	2.54	2.45	654,013
Aug 06 2024	2.51	-0.11	-4.20%	2.50	2.60	2.49	610,215
Aug 02 2024	2.62	-0.10	-3.68%	2.67	2.67	2.59	398,664
Aug 01 2024	2.72	-0.13	-4.56%	2.85	2.85	2.68	553,840
Jul 31 2024	2.85	0.11	4.01%	2.83	2.86	2.69	973,700
Jul 30 2024	2.74	-0.07	-2.49%	3.01	3.25	2.70	4,315,582
Jul 29 2024	2.81	0.00	0.00%	2.80	2.82	2.76	236,604
Jul 26 2024	2.81	0.04	1.44%	2.79	2.84	2.78	285,437
Jul 25 2024	2.77	0.02	0.73%	2.74	2.82	2.74	192,975
Jul 24 2024	2.75	-0.06	-2.14%	2.80	2.82	2.75	384,332
Jul 23 2024	2.81	0.06	2.18%	2.75	2.89	2.75	284,247
Jul 22 2024	2.75	0.03	1.10%	2.65	2.76	2.60	253,717
Jul 19 2024	2.72	0.00	0.00%	2.72	2.72	2.72	0
Jul 18 2024	2.72	-0.11	-3.89%	2.81	2.82	2.71	291,482
Jul 17 2024	2.83	0.02	0.71%	2.79	2.86	2.79	501,541
Jul 16 2024	2.81	0.10	3.69%	2.66	2.83	2.65	709,546
Jul 15 2024	2.71	0.05	1.88%	2.63	2.72	2.63	325,212
Jul 12 2024	2.66	0.09	3.50%	2.56	2.70	2.56	440,277
Jul 11 2024	2.57	0.05	1.98%	2.53	2.64	2.53	403,962
Jul 10 2024	2.52	0.09	3.70%	2.43	2.55	2.41	569,483
Jul 09 2024	2.43	-0.01	-0.41%	2.42	2.44	2.41	130,288
Jul 08 2024	2.44	0.00	0.00%	2.43	2.46	2.39	117,427
Jul 05 2024	2.44	0.00	0.00%	2.41	2.46	2.41	244,582
Jul 04 2024	2.44	-0.02	-0.81%	2.42	2.45	2.42	61,723
Jul 03 2024	2.46	0.02	0.82%	2.45	2.47	2.39	157,931
Jul 02 2024	2.44	0.02	0.83%	2.41	2.47	2.39	329,856
Jun 28 2024	2.42	-0.01	-0.41%	2.44	2.48	2.42	183,127
Jun 27 2024	2.43	-0.07	-2.80%	2.49	2.56	2.42	983,784
Jun 26 2024	2.50	0.25	11.11%	2.40	2.56	2.39	2,546,383
Jun 25 2024	2.25	0.03	1.35%	2.21	2.29	2.21	269,093
Jun 24 2024	2.22	0.02	0.91%	2.17	2.23	2.17	169,289
Jun 21 2024	2.20	-0.02	-0.90%	2.18	2.26	2.18	421,605

Chorus Aviation

Delayed Upgrade Clock