Chorus Aviation Inc (CHR.DB.A)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 99.57 | 0 | 0.00 | 99.57 | 99.57 | 99.57 | 0 |
| 1727300400 | 99.57 | -0.1 | -0.10 | 99.67 | 99.67 | 99.57 | 85000 |
| 1727214000 | 99.67 | 0 | 0.00 | 99.67 | 99.67 | 99.67 | 11000 |
| 1727127600 | 99.67 | 0 | 0.00 | 99.67 | 99.67 | 99.67 | 0 |
| 1726868400 | 99.67 | 0 | 0.00 | 99.67 | 99.67 | 99.67 | 0 |
| 1726782000 | 99.67 | 0 | 0.00 | 99.67 | 99.67 | 99.67 | 16000 |
| 1726695600 | 99.67 | -0.01 | -0.01 | 99.67 | 99.67 | 99.67 | 5000 |
| 1726609200 | 99.68 | 0.01 | 0.01 | 99.7 | 99.7 | 99.66 | 60000 |
| 1726522800 | 99.67 | -0.03 | -0.03 | 99.7 | 99.7 | 99.67 | 25000 |
| 1726263600 | 99.7 | 0 | 0.00 | 99.77 | 99.77 | 99.7 | 36000 |
| 1726177200 | 99.7 | 0 | 0.00 | 99.7 | 99.7 | 99.7 | 4000 |
| 1726090800 | 99.7 | -0.05 | -0.05 | 99.71 | 99.71 | 99.7 | 28000 |
| 1726004400 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1725918000 | 99.75 | -0.1 | -0.10 | 99.75 | 99.75 | 99.75 | 26000 |
| 1725658800 | 99.85 | 0.1 | 0.10 | 99.84 | 99.85 | 99.84 | 15000 |
| 1725572400 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1725486000 | 99.75 | -0.15 | -0.15 | 99.75 | 99.75 | 99.75 | 10000 |
| 1725399600 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1725054000 | 99.9 | 0.3 | 0.30 | 99.9 | 99.9 | 99.9 | 35000 |
| 1724967600 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1724881200 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 14000 |
| 1724794800 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 5000 |
| 1724708400 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 34000 |
| 1724449200 | 99.6 | 0.1 | 0.10 | 99.6 | 99.6 | 99.6 | 19000 |
| 1724362800 | 99.5 | -0.35 | -0.35 | 99.85 | 99.85 | 99.5 | 26000 |
| 1724276400 | 99.85 | 0 | 0.00 | 99.8 | 99.85 | 99.8 | 31000 |
| 1724190000 | 99.85 | 0.1 | 0.10 | 99.75 | 99.85 | 99.75 | 11000 |
| 1724103600 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1723844400 | 99.75 | 0.1 | 0.10 | 99.75 | 99.85 | 99.75 | 44000 |
| 1723758000 | 99.65 | 0.15 | 0.15 | 99.65 | 99.65 | 99.65 | 103000 |
| 1723671600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1723585200 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1723498800 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1723239600 | 99.5 | -0.25 | -0.25 | 99.75 | 99.75 | 99.5 | 41000 |
| 1723153200 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 9000 |
| 1723066800 | 99.75 | 0.01 | 0.01 | 100 | 100 | 99.75 | 81000 |
| 1722980400 | 99.74 | 0 | 0.00 | 99.49 | 100 | 99.49 | 94000 |
| 1722634800 | 99.74 | 0 | 0.00 | 99.74 | 99.74 | 99.74 | 0 |
| 1722548400 | 99.74 | -0.01 | -0.01 | 99.74 | 99.74 | 99.74 | 10000 |
| 1722462000 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1722375600 | 99.75 | 1.25 | 1.27 | 99.5 | 100 | 99.36 | 105000 |
| 1722289200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1722030000 | 98.5 | 0 | 0.00 | 98.35 | 98.5 | 98.35 | 8000 |
| 1721943600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 2000 |
| 1721857200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1721770800 | 98.5 | 0 | 0.00 | 98.01 | 99.4 | 98.01 | 103000 |
| 1721684400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1721425200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1721338800 | 98.5 | 0.5 | 0.51 | 98.5 | 98.5 | 98.5 | 10000 |
| 1721252400 | 98 | -0.98 | -0.99 | 98 | 98 | 98 | 8000 |
| 1721166000 | 98.98 | 0.98 | 1.00 | 98.15 | 98.98 | 98.15 | 646000 |
| 1721079600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1720820400 | 98 | 0.49 | 0.50 | 97.99 | 98 | 97.99 | 7000 |
| 1720734000 | 97.51 | 0 | 0.00 | 97.51 | 97.51 | 97.51 | 0 |
| 1720647600 | 97.51 | 0.1 | 0.10 | 97.5 | 97.51 | 97.5 | 145000 |
| 1720561200 | 97.41 | -0.04 | -0.04 | 97.49 | 97.5 | 97.41 | 218000 |
| 1720474800 | 97.45 | -0.7 | -0.71 | 97.45 | 97.45 | 97.45 | 9000 |
| 1720215600 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
| 1720129200 | 98.15 | 0.9 | 0.93 | 97.4 | 98.15 | 97.4 | 5000 |
| 1720042800 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 0 |
| 1719956400 | 97.25 | -0.5 | -0.51 | 97.75 | 97.75 | 97.25 | 20000 |
| 1719610800 | 97.75 | -0.25 | -0.26 | 97.95 | 97.95 | 97.75 | 15000 |
| 1719524400 | 98 | 0.4 | 0.41 | 97.5 | 98 | 97.25 | 57000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
