U.S. Markets closed

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.3000-0.0200 (-0.86%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20202.31002.31002.27002.30002.3000717,900
Aug 06, 20202.34002.37002.29002.32002.3200859,400
Aug 05, 20202.32002.36002.28002.32002.3200824,500
Aug 04, 20202.36002.37002.31002.32002.3200666,100
Jul 31, 20202.40002.41002.35002.36002.3600577,900
Jul 30, 20202.38002.42502.34002.40002.4000616,400
Jul 29, 20202.44002.46002.38002.40002.4000375,500
Jul 28, 20202.35002.44502.33002.40002.4000598,900
Jul 27, 20202.43002.44002.35002.37002.3700958,800
Jul 24, 20202.48002.49002.40002.45002.45001,226,400
Jul 23, 20202.48002.49002.42002.48002.48001,336,400
Jul 22, 20202.51002.55002.46002.48002.4800881,300
Jul 21, 20202.56002.62002.52002.54002.5400706,800
Jul 20, 20202.61002.62002.53002.55002.5500378,300
Jul 17, 20202.71002.75002.59002.59002.5900659,100
Jul 16, 20202.71002.73002.66002.69002.6900509,700
Jul 15, 20202.53002.80002.52002.78002.78001,515,700
Jul 14, 20202.51002.52502.45002.45002.4500999,100
Jul 13, 20202.60002.63002.51002.52002.5200583,500
Jul 10, 20202.48002.63002.47002.55002.5500684,600
Jul 09, 20202.58002.60002.47002.48002.4800755,400
Jul 08, 20202.67002.68002.53002.58002.5800680,600
Jul 07, 20202.82002.82002.66002.66002.6600885,100
Jul 06, 20202.90002.92002.82002.82002.8200655,300
Jul 03, 20202.91002.91002.83002.90002.9000364,400
Jul 02, 20202.98003.05002.87002.89002.89001,190,300
Jun 30, 20202.99003.00002.82002.98002.98001,268,000
Jun 29, 20202.97003.04002.89003.00003.00001,181,800
Jun 26, 20203.06003.06002.91002.93002.9300902,800
Jun 25, 20203.03003.15003.01003.06003.0600644,600
Jun 24, 20203.24003.25003.07003.10003.10001,400,600
Jun 23, 20203.34003.41003.24003.30003.3000863,100
Jun 22, 20203.34003.36003.27003.31003.3100682,500
Jun 19, 20203.40003.43003.26003.34003.34005,185,600
Jun 18, 20203.40003.49003.33003.39003.3900731,600
Jun 17, 20203.50003.51003.42003.46003.4600521,500
Jun 16, 20203.55003.61003.44003.52003.52001,547,800
Jun 15, 20203.38003.44003.21003.36003.36002,241,600
Jun 12, 20203.50003.66003.36003.54003.54002,042,900
Jun 11, 20203.43003.54003.28003.30003.30002,934,400
Jun 10, 20203.89003.94003.55003.71003.71002,514,200
Jun 09, 20204.00004.06003.76003.89003.89003,580,100
Jun 08, 20203.89004.34003.85004.30004.30004,102,100
Jun 05, 20203.66003.80003.60003.72003.72002,917,700
Jun 04, 20203.34003.57003.30003.38003.38003,141,800
Jun 03, 20203.05003.35003.05003.28003.28002,551,300
Jun 02, 20202.92003.02002.89003.00003.00001,022,400
Jun 01, 20202.85002.97002.82002.88002.8800837,000
May 29, 20202.89002.89002.82002.85002.8500753,400
May 28, 20202.95003.02002.87002.89002.89001,111,700
May 27, 20203.01003.04002.81002.92002.92001,181,500
May 26, 20202.85002.95002.83002.94002.94001,448,000
May 25, 20202.80002.84002.72002.79002.7900589,200
May 22, 20202.82002.82002.71002.78002.7800802,500
May 21, 20202.96002.96002.74002.83002.83001,138,300
May 20, 20202.86002.96002.81002.92002.92001,438,400
May 19, 20202.80002.83002.61002.75002.75003,178,600
May 15, 20202.49002.61002.36002.39002.39001,870,300
May 14, 20202.40002.63002.30002.57002.57001,632,600
May 13, 20202.81002.81002.50002.52002.52001,700,700
May 12, 20202.95002.99002.79002.83002.83001,285,200
May 11, 20203.01003.03002.95002.95002.9500702,200
May 08, 20202.97003.08002.91003.05003.05001,175,300
May 07, 20202.91002.99502.89002.89002.8900806,000
May 06, 20202.97002.99002.87002.88002.88001,147,900
May 05, 20203.09003.23002.91002.95002.95001,933,600
May 04, 20203.11003.18002.91003.06003.06001,961,700
May 01, 20203.35003.45003.26003.40003.40001,485,300
Apr 30, 20203.85003.85003.48003.50003.50004,578,400
Apr 29, 20203.58003.96003.56003.80003.80002,832,700
Apr 28, 20203.21003.44003.18003.43003.43002,441,200
Apr 27, 20202.93003.20002.85003.07003.07002,166,000
Apr 24, 20202.90002.93002.80002.87002.8700766,500
Apr 23, 20202.91002.93002.87002.90002.90001,070,000
Apr 22, 20202.96002.97002.86502.89002.8900758,700
Apr 21, 20202.87003.01002.85002.89002.89001,023,200
Apr 20, 20202.85003.09002.80002.99002.99001,962,700
Apr 17, 20203.02003.08002.86002.87002.87001,718,200
Apr 16, 20203.06003.06002.86002.87002.87001,074,800
Apr 15, 20203.00003.08002.99003.04003.0400947,600
Apr 14, 20203.30003.34003.11003.14003.14001,146,100
Apr 13, 20203.30003.36002.93003.21003.21001,395,700
Apr 09, 20203.36003.70003.03003.23003.23003,216,600
Apr 08, 20202.72003.20002.70003.18003.18002,552,800
Apr 07, 20202.50002.78002.43002.63002.63002,798,700
Apr 06, 20202.41002.53002.16002.29002.29004,073,000
Apr 03, 20202.69002.69002.42502.55002.55001,020,800
Apr 02, 20202.74002.85002.62002.65002.6500986,600
Apr 01, 20202.85002.85002.62002.70002.70001,173,900
Mar 31, 20203.05003.11002.90002.94002.94001,519,200
Mar 30, 20203.27003.29003.03003.05003.05001,550,900
Mar 27, 20203.57003.58003.10003.32003.32001,597,600
Mar 26, 20203.64004.34003.64003.90003.90003,119,600
Mar 25, 20202.98003.91002.88003.52003.52003,121,700
Mar 24, 20202.30002.76002.30002.74002.74001,604,200
Mar 23, 20202.40002.52002.05002.11002.11001,621,800
Mar 20, 20202.82003.10002.21002.37002.37003,201,100
Mar 19, 20202.18002.76002.00002.50002.50001,851,700
Mar 18, 20201.82002.38001.80002.17002.17002,460,600
Mar 17, 20203.29003.30002.36002.50002.50002,383,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...