Chorus Aviation Inc (CHR.DB.C)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 89.83 | 2.28 | 2.60 | 87.55 | 89.83 | 87.55 | 39000 |
| 1721684400 | 87.55 | -2.45 | -2.72 | 89.98 | 89.98 | 87.55 | 53000 |
| 1721425200 | 90 | -1.19 | -1.30 | 90.04 | 90.5 | 90 | 282000 |
| 1721338800 | 91.19 | 0.19 | 0.21 | 90.5 | 91.19 | 90 | 76000 |
| 1721252400 | 91 | 1 | 1.11 | 90 | 91 | 90 | 618000 |
| 1721166000 | 90 | 0 | 0.00 | 90.49 | 90.49 | 90 | 15000 |
| 1721079600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1720820400 | 90 | 1.25 | 1.41 | 89.89 | 90 | 89.89 | 24000 |
| 1720734000 | 88.75 | 0.75 | 0.85 | 88.6 | 88.75 | 88.6 | 148000 |
| 1720647600 | 88 | 0 | 0.00 | 88.25 | 88.25 | 88 | 3000 |
| 1720561200 | 88 | 1 | 1.15 | 88 | 88 | 88 | 4000 |
| 1720474800 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1720215600 | 87 | 0 | 0.00 | 88.2 | 88.2 | 87 | 173000 |
| 1720129200 | 87 | 1 | 1.16 | 86.9 | 87 | 86.9 | 70000 |
| 1720042800 | 86 | 0 | 0.00 | 86.99 | 86.99 | 85.3 | 22000 |
| 1719956400 | 86 | 0 | 0.00 | 86.4 | 86.4 | 86 | 45000 |
| 1719610800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1719524400 | 86 | -1 | -1.15 | 86.05 | 86.05 | 86 | 22000 |
| 1719438000 | 87 | 0.96 | 1.12 | 87.9 | 89 | 86.05 | 1111000 |
| 1719351600 | 86.04 | -0.71 | -0.82 | 87.34 | 87.34 | 86.04 | 23000 |
| 1719265200 | 86.75 | 0.75 | 0.87 | 86.75 | 86.75 | 86.75 | 5000 |
| 1719006000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1718919600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1718833200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 30000 |
| 1718746800 | 86 | -0.02 | -0.02 | 86.02 | 86.02 | 86 | 25000 |
| 1718660400 | 86.02 | 0 | 0.00 | 87 | 87 | 86.02 | 27000 |
| 1718401200 | 86.02 | -0.98 | -1.13 | 86.95 | 87.4 | 86 | 154000 |
| 1718314800 | 87 | 0.55 | 0.64 | 87.35 | 87.75 | 87 | 1628000 |
| 1718228400 | 86.45 | 0.2 | 0.23 | 87.85 | 87.85 | 86.45 | 39000 |
| 1718142000 | 86.25 | -0.75 | -0.86 | 86.02 | 88 | 86.02 | 54000 |
| 1718055600 | 87 | 1 | 1.16 | 86 | 87 | 86 | 566000 |
| 1717796400 | 86 | 1 | 1.18 | 85.99 | 86 | 85.99 | 526000 |
| 1717710000 | 85 | 0.8 | 0.95 | 85 | 85 | 85 | 1569000 |
| 1717623600 | 84.2 | -0.8 | -0.94 | 84.2 | 84.2 | 84.2 | 12000 |
| 1717537200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717450800 | 85 | 0.44 | 0.52 | 84.99 | 85 | 84.99 | 10000 |
| 1717191600 | 84.56 | -0.44 | -0.52 | 84.65 | 84.65 | 84.56 | 12000 |
| 1717105200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717018800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 12000 |
| 1716932400 | 85 | 0.44 | 0.52 | 84.99 | 85 | 84.99 | 66000 |
| 1716846000 | 84.56 | -0.44 | -0.52 | 84.99 | 85 | 84.56 | 30000 |
| 1716586800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 41000 |
| 1716500400 | 85 | -0.4 | -0.47 | 85.11 | 85.11 | 85 | 43000 |
| 1716414000 | 85.4 | 0 | 0.00 | 85.4 | 85.4 | 85.4 | 0 |
| 1716327600 | 85.4 | 0.4 | 0.47 | 85.4 | 85.4 | 85.4 | 30000 |
| 1715982000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1715895600 | 85 | 1.15 | 1.37 | 84.9 | 85 | 84.9 | 57000 |
| 1715809200 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1715722800 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1715636400 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1715377200 | 83.85 | -0.1 | -0.12 | 83.85 | 83.85 | 83 | 72000 |
| 1715290800 | 83.95 | -0.06 | -0.07 | 85 | 85 | 83 | 243000 |
| 1715204400 | 84.01 | 0.91 | 1.10 | 83.97 | 84.01 | 83.97 | 38000 |
| 1715118000 | 83.1 | 0.6 | 0.73 | 82.98 | 83.1 | 82.98 | 354000 |
| 1715031600 | 82.5 | -0.49 | -0.59 | 82.5 | 82.5 | 82.5 | 19000 |
| 1714772400 | 82.99 | 0.99 | 1.21 | 82.98 | 82.99 | 82.98 | 35000 |
| 1714686000 | 82 | 0 | 0.00 | 82.25 | 82.25 | 82 | 50000 |
| 1714599600 | 82 | -0.49 | -0.59 | 82 | 82 | 82 | 7000 |
| 1714513200 | 82.49 | 0.49 | 0.60 | 82.5 | 82.5 | 81.25 | 75000 |
| 1714426800 | 82 | 0.85 | 1.05 | 82.5 | 82.5 | 82 | 36000 |
| 1714167600 | 81.15 | 0 | 0.00 | 81.15 | 81.15 | 81.15 | 0 |
| 1714081200 | 81.15 | -1.83 | -2.21 | 82.5 | 82.5 | 81.15 | 55000 |
| 1713994800 | 82.98 | -0.02 | -0.02 | 82.75 | 82.98 | 82.75 | 37000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
