CHR

Chorus Aviation Historical Data

CHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 4.60 -0.05 -1.08% 4.63 4.70 4.59 454,797
Jul 29 2021 4.65 0.04 0.87% 4.61 4.66 4.60 446,185
Jul 28 2021 4.61 0.02 0.44% 4.62 4.66 4.54 433,897
Jul 27 2021 4.59 0.00 +0.00% 4.55 4.62 4.54 0
Jul 27 2021 4.59 0.05 1.1% 4.55 4.62 4.54 866,148
Jul 26 2021 4.54 0.04 0.89% 4.50 4.57 4.49 197,282
Jul 23 2021 4.50 -0.04 -0.88% 4.56 4.57 4.43 318,845
Jul 22 2021 4.54 0.00 +0.00% 4.56 4.63 4.52 0
Jul 22 2021 4.54 -0.05 -1.09% 4.56 4.63 4.52 258,691
Jul 21 2021 4.59 0.13 2.91% 4.49 4.64 4.49 424,410
Jul 20 2021 4.46 0.23 5.44% 4.28 4.47 4.21 507,955
Jul 19 2021 4.23 -0.18 -4.08% 4.25 4.25 4.01 1,368,182
Jul 16 2021 4.41 -0.14 -3.08% 4.60 4.60 4.39 584,859
Jul 15 2021 4.55 0.03 0.66% 4.51 4.61 4.50 475,307
Jul 14 2021 4.52 -0.10 -2.16% 4.63 4.68 4.51 531,168
Jul 13 2021 4.62 -0.10 -2.12% 4.69 4.70 4.62 274,220
Jul 12 2021 4.72 -0.05 -1.05% 4.71 4.74 4.65 200,020
Jul 09 2021 4.77 0.00 +0.00% 4.73 4.79 4.69 0
Jul 09 2021 4.77 0.09 1.92% 4.73 4.79 4.69 182,639
Jul 08 2021 4.68 -0.04 -0.85% 4.59 4.71 4.51 467,464
Jul 07 2021 4.72 -0.11 -2.28% 4.83 4.90 4.69 330,526
Jul 06 2021 4.83 -0.02 -0.41% 4.87 4.99 4.82 637,189
Jul 05 2021 4.85 0.16 3.41% 4.70 4.88 4.70 307,563
Jul 02 2021 4.69 0.00 +0.00% 4.75 4.76 4.66 0
Jul 02 2021 4.69 -0.06 -1.26% 4.75 4.76 4.66 276,146
Jul 01 2021 4.75 0.00 +0.00% 4.60 4.75 4.58 0
Jun 30 2021 4.75 0.12 2.59% 4.60 4.75 4.58 425,838
Jun 29 2021 4.63 0.01 0.22% 4.61 4.63 4.53 400,547
Jun 28 2021 4.62 -0.07 -1.49% 4.68 4.69 4.57 441,555
Jun 25 2021 4.69 -0.05 -1.05% 4.73 4.73 4.68 344,106
Jun 24 2021 4.74 -0.02 -0.42% 4.78 4.79 4.69 256,008
Jun 23 2021 4.76 0.04 0.85% 4.76 4.76 4.69 507,218
Jun 22 2021 4.72 -0.01 -0.21% 4.78 4.78 4.64 496,967
Jun 21 2021 4.73 0.00 +0.00% 4.83 4.83 4.69 0
Jun 21 2021 4.73 -0.12 -2.47% 4.83 4.83 4.69 774,396
Jun 18 2021 4.85 -0.12 -2.41% 4.93 4.93 4.82 1,220,086
Jun 17 2021 4.97 -0.02 -0.4% 4.99 5.02 4.90 446,877
Jun 16 2021 4.99 0.04 0.81% 4.91 5.02 4.81 600,601
Jun 15 2021 4.95 0.00 +0.00% 4.99 5.02 4.93 0
Jun 15 2021 4.95 -0.01 -0.2% 4.99 5.02 4.93 254,768
Jun 14 2021 4.96 -0.13 -2.55% 5.10 5.10 4.91 683,976
Jun 11 2021 5.09 0.00 +0.00% 5.08 5.15 5.06 0
Jun 11 2021 5.09 0.06 1.19% 5.08 5.15 5.06 659,541
Jun 10 2021 5.03 -0.04 -0.79% 5.09 5.09 5.01 428,881
Jun 09 2021 5.07 0.00 +0.00% 5.04 5.07 4.96 0
Jun 09 2021 5.07 0.06 1.2% 5.04 5.07 4.96 718,026
Jun 08 2021 5.01 0.12 2.45% 4.92 5.01 4.90 913,444
Jun 07 2021 4.89 0.00 +0.00% 4.90 4.92 4.83 0
Jun 07 2021 4.89 0.04 0.82% 4.90 4.92 4.83 205,378
Jun 04 2021 4.85 0.00 0.0% 4.86 4.88 4.84 479,242
Jun 03 2021 4.85 0.10 2.11% 4.72 4.88 4.71 940,720
Jun 02 2021 4.75 0.00 +0.00% 4.79 4.84 4.68 0
Jun 02 2021 4.75 -0.06 -1.25% 4.79 4.84 4.68 1,012,629
Jun 01 2021 4.81 -0.04 -0.82% 4.90 4.90 4.68 854,052
May 31 2021 4.85 0.17 3.63% 4.70 4.85 4.61 763,369
May 28 2021 4.68 0.00 +0.00% 5.08 5.10 4.62 0
May 28 2021 4.68 -0.37 -7.33% 5.08 5.10 4.62 1,657,793
May 27 2021 5.05 0.38 8.14% 4.96 5.22 4.96 1,702,671
May 26 2021 4.67 0.00 0.0% 4.67 4.67 4.67 0
May 25 2021 4.67 0.34 7.85% 4.37 4.67 4.37 1,089,019
May 24 2021 4.33 0.00 +0.00% 4.36 4.36 4.27 0
May 21 2021 4.33 0.00 +0.00% 4.36 4.36 4.27 0
May 21 2021 4.33 -0.03 -0.69% 4.36 4.36 4.27 311,211
May 20 2021 4.36 -0.01 -0.23% 4.35 4.42 4.29 355,408
May 19 2021 4.37 -0.04 -0.91% 4.36 4.38 4.22 569,774
May 18 2021 4.41 -0.03 -0.68% 4.43 4.47 4.37 313,941
May 17 2021 4.44 0.00 +0.00% 4.48 4.53 4.40 0
May 17 2021 4.44 -0.02 -0.45% 4.48 4.53 4.40 517,602
May 14 2021 4.46 0.17 3.96% 4.35 4.52 4.34 758,162
May 13 2021 4.29 -0.06 -1.38% 4.30 4.40 4.28 386,852
May 12 2021 4.35 -0.03 -0.68% 4.34 4.42 4.33 330,544
May 11 2021 4.38 -0.02 -0.45% 4.33 4.39 4.29 343,716
May 10 2021 4.40 0.01 0.23% 4.43 4.48 4.40 264,475
May 07 2021 4.39 0.00 0.0% 4.39 4.39 4.39 0
May 06 2021 4.39 0.07 1.62% 4.33 4.40 4.21 475,057
May 05 2021 4.32 0.03 0.7% 4.35 4.36 4.30 364,447
May 04 2021 4.29 -0.11 -2.5% 4.37 4.38 4.25 619,697
May 03 2021 4.40 0.00 +0.00% 4.37 4.44 4.36 0
May 03 2021 4.40 0.06 1.38% 4.37 4.44 4.36 470,439


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.