Chorus Aviation Inc (OP: CHRRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.634	1.634	1.620	1.630	26,362	-0.01(-0.46%)
May 30, 2024	1.630	1.640	1.630	1.637	32,405	+0.06(+3.77%)
May 29, 2024	1.600	1.600	1.578	1.578	15,200	-0.02(-1.38%)
May 28, 2024	1.620	1.626	1.600	1.600	75,500	-0.01(-0.62%)
May 24, 2024	1.600	1.610	1.600	1.610	17,407	+0.01(+0.31%)
May 23, 2024	1.600	1.607	1.600	1.605	29,300	+0.00(+0.31%)
May 22, 2024	1.610	1.610	1.600	1.600	26,500	-0.03(-1.60%)
May 16, 2024				1.626	10,800	-0.04(-2.52%)
May 15, 2024	1.668	1.668	1.668	1.668	11,749	+0.02(+1.34%)
May 13, 2024				1.646	23,900	-0.05(-3.18%)
May 09, 2024				1.700	15,092	+0.02(+1.04%)
May 08, 2024	1.683	1.683	1.683	1.683	2,700	+0.03(+1.60%)
May 07, 2024	1.656	1.656	1.656	1.656	26,500	+0.04(+2.22%)
May 06, 2024	1.600	1.620	1.600	1.620	18,000	+0.04(+2.53%)
May 01, 2024				1.580	17,200	+0.00(+0.00%)
Apr 26, 2024				1.580	12,892	+0.06(+3.95%)
Apr 25, 2024	1.520	1.520	1.520	1.520	11,200	+0.00(+0.00%)
Apr 24, 2024	1.520	1.520	1.510	1.520	31,600	-0.01(-0.65%)
Apr 23, 2024	1.500	1.530	1.492	1.530	23,750	+0.06(+4.08%)
Apr 22, 2024	1.470	1.470	1.470	1.470	5,415	+0.00(+0.00%)
Apr 19, 2024	1.476	1.476	1.470	1.470	9,625	-0.02(-1.34%)
Apr 18, 2024	1.490	1.490	1.490	1.490	7,600	+0.01(+0.68%)
Apr 17, 2024	1.470	1.480	1.460	1.480	6,200	+0.01(+0.68%)
Apr 16, 2024	1.470	1.470	1.470	1.470	18,000	-0.08(-5.16%)
Apr 12, 2024				1.550	24,400	-0.01(-0.64%)
Apr 11, 2024	1.560	1.560	1.560	1.560	21,114	-0.02(-1.27%)
Apr 10, 2024	1.556	1.580	1.556	1.580	15,609	+0.02(+1.28%)
Apr 09, 2024	1.560	1.560	1.540	1.560	9,009	+0.02(+1.30%)
Apr 08, 2024	1.540	1.540	1.540	1.540	3,300	+0.03(+1.99%)
Apr 04, 2024				1.510	8,900	-0.00(-0.13%)
Apr 03, 2024	1.512	1.512	1.512	1.512	2,650	+0.04(+2.86%)
Apr 02, 2024	1.470	1.470	1.470	1.470	5,225	-0.02(-1.44%)
Apr 01, 2024	1.400	1.492	1.400	1.492	14,642	-0.01(-0.90%)
Mar 26, 2024				1.505	33,090	+0.00(+0.00%)
Mar 25, 2024	1.505	1.505	1.505	1.505	35,302	-0.02(-0.99%)
Mar 22, 2024	1.540	1.540	1.520	1.520	21,502	+0.00(+0.00%)
Mar 18, 2024				1.520	2,994	-0.02(-1.30%)
Mar 14, 2024				1.540	25,100	-0.02(-1.41%)
Mar 13, 2024	1.562	1.562	1.562	1.562	24,945	+0.03(+2.09%)
Mar 12, 2024	1.530	1.530	1.530	1.530	36,333	+0.01(+0.92%)
Mar 11, 2024	1.516	1.516	1.516	1.516	3,370	+0.02(+1.07%)
Mar 08, 2024	1.520	1.520	1.500	1.500	2,927	-0.02(-1.32%)
Mar 07, 2024	1.490	1.520	1.490	1.520	53,900	+0.04(+2.70%)
Mar 06, 2024	1.490	1.490	1.470	1.480	73,650	-0.01(-0.67%)
Mar 05, 2024	1.481	1.518	1.480	1.490	76,800	-0.01(-1.00%)
Mar 04, 2024	1.520	1.520	1.500	1.505	54,014	-0.03(-1.63%)
Mar 01, 2024	1.545	1.545	1.530	1.530	79,442	-0.03(-1.92%)
Feb 29, 2024	1.560	1.560	1.560	1.560	174,436	+0.00(+0.00%)
Feb 28, 2024	1.570	1.570	1.560	1.560	101,305	-0.02(-1.39%)
Feb 26, 2024				1.582	13,325	-0.10(-5.83%)
Feb 23, 2024	1.670	1.700	1.630	1.680	279,088	-0.10(-5.41%)
Feb 21, 2024				1.776	6,233	+0.02(+0.90%)
Feb 20, 2024	1.760	1.760	1.670	1.760	16,932	+0.00(+0.01%)
Feb 16, 2024	1.760	1.760	1.760	1.760	22,400	-0.04(-2.22%)
Feb 15, 2024	1.800	1.800	1.800	1.800	8,600	+0.05(+2.86%)
Feb 14, 2024	1.750	1.760	1.720	1.750	154,955	+0.02(+1.16%)
Feb 13, 2024	1.760	1.760	1.720	1.730	242,526	-0.06(-3.35%)
Feb 08, 2024				1.790	10,890	-0.01(-0.56%)
Feb 06, 2024				1.800	6,470	-0.02(-0.87%)
Jan 23, 2024				1.816	20,161	-0.00(-0.23%)
Jan 22, 2024	1.820	1.820	1.820	1.820	12,400	+0.01(+0.44%)
Jan 19, 2024	1.812	1.812	1.812	1.812	2,675	+0.01(+0.55%)
Jan 17, 2024				1.802	3,525	-0.03(-1.42%)
Jan 16, 2024	1.834	1.834	1.828	1.828	5,452	-0.11(-5.87%)
Jan 12, 2024	1.942	1.942	1.942	1.942	13,950	-0.03(-1.42%)
Jan 08, 2024				1.970	10,122	+0.09(+4.68%)
Jan 05, 2024	1.882	1.882	1.882	1.882	12,312	+0.04(+2.17%)
Jan 04, 2024	1.842	1.842	1.790	1.842	28,921	+0.01(+0.66%)
Jan 03, 2024	1.868	1.880	1.830	1.830	53,247	-0.11(-5.67%)
Dec 29, 2023				1.940	10,008	+0.01(+0.71%)
Dec 28, 2023	1.955	1.955	1.923	1.926	26,125	-0.04(-1.96%)
Dec 27, 2023	1.940	1.965	1.940	1.965	4,944	+0.07(+3.42%)
Dec 22, 2023				1.900	0	+0.02(+1.06%)
Dec 21, 2023	1.872	1.880	1.872	1.880	8,203	-0.06(-3.09%)
Dec 20, 2023	1.940	1.940	1.940	1.940	9,100	+0.04(+2.11%)
Dec 18, 2023				1.900	3,280	+0.00(+0.00%)
Dec 15, 2023	1.850	1.900	1.850	1.900	18,700	+0.05(+2.70%)
Dec 14, 2023	1.820	1.850	1.820	1.850	39,302	+0.17(+9.86%)
Dec 13, 2023	1.578	1.684	1.578	1.684	332,259	+0.09(+5.65%)
Dec 12, 2023	1.600	1.600	1.594	1.594	49,100	-0.01(-0.69%)
Dec 11, 2023	1.600	1.620	1.600	1.605	51,825	-0.05(-2.96%)
Dec 08, 2023	1.677	1.680	1.650	1.654	29,479	+0.05(+2.86%)
Dec 07, 2023	1.608	1.608	1.608	1.608	44,751	-0.00(-0.12%)
Dec 06, 2023	1.610	1.610	1.610	1.610	21,405	+0.03(+2.03%)
Dec 05, 2023	1.582	1.582	1.578	1.578	17,634	-0.09(-5.51%)
Dec 04, 2023	1.679	1.679	1.670	1.670	2,813	+0.04(+2.58%)
Nov 30, 2023				1.628	8,400	-0.01(-0.61%)
Nov 29, 2023	1.638	1.638	1.638	1.638	16,238	-0.03(-1.92%)
Nov 28, 2023	1.670	1.670	1.664	1.670	4,900	+0.00(+0.12%)
Nov 27, 2023	1.668	1.668	1.668	1.668	34,315	+0.01(+0.60%)
Nov 22, 2023				1.658	11,800	-0.03(-1.78%)
Nov 21, 2023	1.688	1.688	1.688	1.688	22,200	-0.01(-0.82%)
Nov 20, 2023	1.702	1.702	1.702	1.702	49,900	-0.02(-0.93%)
Nov 17, 2023	1.718	1.718	1.718	1.718	11,000	-0.00(-0.12%)
Nov 16, 2023	1.740	1.740	1.708	1.720	37,100	-0.04(-2.49%)
Nov 15, 2023	1.760	1.770	1.750	1.764	45,038	+0.07(+3.89%)
Nov 14, 2023	1.730	1.730	1.698	1.698	42,558	+0.02(+1.43%)
Nov 13, 2023	1.680	1.680	1.670	1.674	14,646	+0.03(+1.76%)
Nov 10, 2023	1.620	1.645	1.619	1.645	52,742	+0.02(+0.92%)
Nov 09, 2023	1.610	1.640	1.610	1.630	138,600	-0.01(-0.61%)
Nov 08, 2023	1.640	1.640	1.640	1.640	5,300	+0.00(+0.00%)
Nov 07, 2023	1.652	1.652	1.640	1.640	2,700	-0.04(-2.38%)
Nov 03, 2023				1.680	14,100	+0.10(+6.33%)
Nov 02, 2023	1.580	1.580	1.580	1.580	45,250	+0.06(+3.61%)
Nov 01, 2023	1.525	1.525	1.525	1.525	446	+0.03(+1.94%)
Oct 31, 2023	1.496	1.496	1.496	1.496	600	-0.03(-2.22%)
Oct 30, 2023	1.530	1.530	1.530	1.530	42,357	+0.02(+1.32%)
Oct 24, 2023				1.510	0	-0.06(-3.82%)
Oct 20, 2023				1.570	172	-0.13(-7.43%)
Oct 11, 2023				1.696	12,400	-0.02(-1.40%)
Oct 06, 2023				1.720	9,400	+0.05(+2.87%)
Oct 05, 2023	1.672	1.672	1.672	1.672	26,683	-0.07(-4.18%)
Sep 27, 2023				1.745	4,277	+0.04(+2.05%)
Sep 26, 2023	1.710	1.710	1.710	1.710	10,346	-0.05(-2.84%)
Sep 22, 2023				1.760	429	-0.03(-1.79%)
Sep 19, 2023				1.792	6,975	+0.02(+1.24%)
Sep 15, 2023				1.770	17,946	-0.09(-4.84%)
Sep 07, 2023				1.860	14,000	-0.04(-2.11%)
Sep 06, 2023	1.900	1.900	1.900	1.900	8,500	+0.01(+0.53%)
Sep 05, 2023	1.890	1.890	1.890	1.890	2,550	-0.09(-4.55%)
Aug 30, 2023				1.980	50	+0.02(+1.02%)
Aug 25, 2023				1.960	25	+0.00(+0.00%)
Aug 24, 2023	1.960	1.960	1.960	1.960	610	-0.03(-1.51%)
Aug 23, 2023	1.990	1.990	1.990	1.990	1,000	-0.16(-7.44%)
Aug 14, 2023				2.150	0	+0.05(+2.48%)
Aug 11, 2023	2.098	2.098	2.098	2.098	120	-0.00(-0.10%)
Aug 10, 2023	2.100	2.100	2.100	2.100	8,000	+0.05(+2.44%)
Aug 08, 2023				2.050	0	+0.01(+0.74%)
Aug 07, 2023	1.960	2.035	1.960	2.035	7,300	-0.08(-4.01%)
Aug 04, 2023	2.120	2.120	2.120	2.120	100	-0.30(-12.40%)
Jul 31, 2023				2.420	0	-0.08(-3.23%)
Jul 21, 2023				2.501	0	+0.03(+1.25%)
Jul 20, 2023	2.470	2.470	2.470	2.470	2,360	+0.00(+0.00%)
Jul 19, 2023	2.470	2.470	2.470	2.470	500	+0.12(+5.11%)
Jul 18, 2023	2.350	2.350	2.350	2.350	1,260	-0.02(-0.93%)
Jul 17, 2023	2.372	2.372	2.372	2.372	300	+0.02(+0.94%)
Jul 14, 2023	2.350	2.350	2.350	2.350	150	-0.02(-1.05%)
Jul 13, 2023	2.376	2.376	2.375	2.375	2,375	-0.02(-0.63%)
Jul 12, 2023	2.390	2.390	2.390	2.390	175	+0.04(+1.70%)
Jul 10, 2023				2.350	1	-0.08(-3.49%)
Jul 07, 2023	2.410	2.435	2.410	2.435	650	+0.11(+4.73%)
Jul 05, 2023				2.325	0	+0.05(+1.97%)
Jun 30, 2023				2.280	15	+0.11(+5.07%)
Jun 27, 2023				2.170	0	-0.01(-0.46%)
Jun 23, 2023				2.180	0	-0.02(-0.91%)
Jun 21, 2023				2.200	0	-0.02(-0.90%)
Jun 20, 2023	2.205	2.220	2.200	2.220	49,600	-0.04(-1.77%)
Jun 16, 2023	2.260	2.270	2.260	2.260	25,040	-0.01(-0.44%)
Jun 14, 2023				2.270	0	+0.02(+1.11%)
Jun 13, 2023	2.245	2.250	2.245	2.245	14,400	+0.02(+0.67%)
Jun 12, 2023	2.230	2.230	2.230	2.230	225	-0.03(-1.33%)
Jun 06, 2023				2.260	0	-0.01(-0.44%)
Jun 05, 2023	2.270	2.270	2.270	2.270	500	+0.03(+1.52%)
Jun 02, 2023	2.236	2.236	2.236	2.236	6,565	+0.06(+2.57%)