Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CHR Chorus Aviation Inc

2.67

-0.05 (-1.84%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Jun 20 2024	2.22	0.02	0.91%	2.16	2.24	2.15	203,855
Jun 19 2024	2.20	0.02	0.92%	2.14	2.22	2.14	91,766
Jun 18 2024	2.18	0.06	2.83%	2.12	2.18	2.12	122,780
Jun 17 2024	2.12	-0.06	-2.75%	2.16	2.16	2.10	146,704
Jun 14 2024	2.18	-0.02	-0.91%	2.20	2.20	2.09	184,319
Jun 13 2024	2.20	-0.05	-2.22%	2.23	2.23	2.20	139,194
Jun 12 2024	2.25	-0.04	-1.75%	2.28	2.30	2.25	124,305
Jun 11 2024	2.29	0.00	0.00%	2.27	2.32	2.25	251,710
Jun 10 2024	2.29	-0.07	-2.97%	2.33	2.35	2.29	118,629
Jun 07 2024	2.36	-0.01	-0.42%	2.35	2.40	2.29	157,512
Jun 06 2024	2.37	0.04	1.72%	2.31	2.39	2.31	452,870
Jun 05 2024	2.33	0.03	1.30%	2.30	2.35	2.30	337,642
Jun 04 2024	2.30	0.06	2.68%	2.22	2.31	2.21	508,384
Jun 03 2024	2.24	0.01	0.45%	2.22	2.25	2.21	88,589
May 31 2024	2.23	-0.01	-0.45%	2.22	2.24	2.21	104,160
May 30 2024	2.24	0.03	1.36%	2.21	2.26	2.20	267,503
May 29 2024	2.21	0.01	0.45%	2.17	2.21	2.15	508,994
May 28 2024	2.20	-0.02	-0.90%	2.20	2.22	2.18	102,326
May 27 2024	2.22	0.02	0.91%	2.18	2.24	2.18	254,216
May 24 2024	2.20	-0.01	-0.45%	2.18	2.23	2.18	190,115
May 23 2024	2.21	0.01	0.45%	2.18	2.21	2.18	93,823
May 22 2024	2.20	-0.02	-0.90%	2.20	2.21	2.19	180,766
May 21 2024	2.22	0.01	0.45%	2.20	2.22	2.19	136,303
May 17 2024	2.21	0.01	0.45%	2.17	2.23	2.16	210,229
May 16 2024	2.20	-0.01	-0.45%	2.20	2.23	2.18	568,547
May 15 2024	2.21	-0.10	-4.33%	2.30	2.31	2.20	443,678
May 14 2024	2.31	0.07	3.12%	2.24	2.32	2.24	543,655
May 13 2024	2.24	0.02	0.90%	2.24	2.28	2.23	210,476
May 10 2024	2.22	-0.07	-3.06%	2.28	2.32	2.22	273,711
May 09 2024	2.29	-0.01	-0.43%	2.32	2.35	2.27	173,825
May 08 2024	2.30	0.02	0.88%	2.26	2.33	2.25	375,248
May 07 2024	2.28	0.07	3.17%	2.21	2.32	2.20	890,379
May 06 2024	2.21	0.02	0.91%	2.18	2.22	2.18	371,378
May 03 2024	2.19	0.03	1.39%	2.16	2.19	2.15	254,331
May 02 2024	2.16	-0.01	-0.46%	2.16	2.17	2.14	129,912
May 01 2024	2.17	0.02	0.93%	2.13	2.19	2.13	274,702
Apr 30 2024	2.15	-0.01	-0.46%	2.14	2.17	2.14	227,163
Apr 29 2024	2.16	0.01	0.47%	2.13	2.16	2.13	178,229
Apr 26 2024	2.15	0.03	1.42%	2.10	2.17	2.10	496,818
Apr 25 2024	2.12	0.03	1.44%	2.06	2.12	2.06	252,838
Apr 24 2024	2.09	0.02	0.97%	2.05	2.11	2.05	352,393
Apr 23 2024	2.07	0.04	1.97%	2.03	2.08	2.03	271,451
Apr 22 2024	2.03	0.01	0.50%	2.02	2.03	2.02	162,650

Chorus Aviation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions