Skip to main content

Chorus Aviation Inc (TSX: CHR )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.750 2.890 2.750 2.810 284,247 +0.06(+2.18%)
Jul 22, 2024 2.650 2.770 2.600 2.750 253,717 +0.08(+3.00%)
Jul 19, 2024 2.710 2.710 2.650 2.670 187,289 -0.05(-1.84%)
Jul 18, 2024 2.810 2.820 2.710 2.720 291,482 -0.11(-3.89%)
Jul 17, 2024 2.790 2.860 2.790 2.830 501,541 +0.02(+0.71%)
Jul 16, 2024 2.660 2.830 2.650 2.810 709,546 +0.10(+3.69%)
Jul 15, 2024 2.630 2.730 2.630 2.710 325,212 +0.05(+1.88%)
Jul 12, 2024 2.560 2.700 2.560 2.660 440,277 +0.09(+3.50%)
Jul 11, 2024 2.530 2.640 2.530 2.570 403,962 +0.05(+1.98%)
Jul 10, 2024 2.430 2.550 2.410 2.520 569,483 +0.09(+3.70%)
Jul 09, 2024 2.420 2.450 2.410 2.430 130,288 -0.01(-0.41%)
Jul 08, 2024 2.430 2.460 2.390 2.440 117,427 +0.00(+0.00%)
Jul 05, 2024 2.410 2.460 2.410 2.440 244,582 +0.00(+0.00%)
Jul 04, 2024 2.420 2.450 2.420 2.440 61,723 -0.02(-0.81%)
Jul 03, 2024 2.450 2.470 2.390 2.460 157,931 +0.02(+0.82%)
Jul 02, 2024 2.410 2.470 2.390 2.440 329,856 +0.02(+0.83%)
Jun 28, 2024 2.420 0 -0.01(-0.41%)
Jun 27, 2024 2.490 2.560 2.420 2.430 983,784 -0.07(-2.80%)
Jun 26, 2024 2.400 2.570 2.390 2.500 2,546,383 +0.25(+11.11%)
Jun 25, 2024 2.210 2.290 2.210 2.250 269,093 +0.03(+1.35%)
Jun 24, 2024 2.170 2.230 2.170 2.220 169,289 +0.02(+0.91%)
Jun 21, 2024 2.180 2.260 2.180 2.200 421,605 -0.02(-0.90%)
Jun 20, 2024 2.160 2.240 2.150 2.220 203,855 +0.02(+0.91%)
Jun 19, 2024 2.140 2.220 2.140 2.200 91,766 +0.02(+0.92%)
Jun 18, 2024 2.120 2.190 2.120 2.180 122,780 +0.06(+2.83%)
Jun 17, 2024 2.160 2.160 2.100 2.120 146,704 -0.06(-2.75%)
Jun 14, 2024 2.200 2.200 2.090 2.180 184,319 -0.02(-0.91%)
Jun 13, 2024 2.230 2.230 2.200 2.200 139,194 -0.05(-2.22%)
Jun 12, 2024 2.280 2.300 2.250 2.250 124,305 -0.04(-1.75%)
Jun 11, 2024 2.270 2.320 2.250 2.290 251,710 +0.00(+0.00%)
Jun 10, 2024 2.330 2.350 2.290 2.290 118,629 -0.07(-2.97%)
Jun 07, 2024 2.350 2.400 2.290 2.360 157,512 -0.01(-0.42%)
Jun 06, 2024 2.310 2.390 2.310 2.370 452,870 +0.04(+1.72%)
Jun 05, 2024 2.300 2.350 2.300 2.330 337,642 +0.03(+1.30%)
Jun 04, 2024 2.220 2.310 2.210 2.300 508,384 +0.06(+2.68%)
Jun 03, 2024 2.220 2.250 2.210 2.240 88,589 +0.01(+0.45%)
May 31, 2024 2.220 2.240 2.210 2.230 104,160 -0.01(-0.45%)
May 30, 2024 2.210 2.260 2.200 2.240 267,503 +0.03(+1.36%)
May 29, 2024 2.170 2.210 2.150 2.210 508,994 +0.01(+0.45%)
May 28, 2024 2.200 2.220 2.180 2.200 102,326 -0.02(-0.90%)
May 27, 2024 2.180 2.240 2.180 2.220 254,216 +0.02(+0.91%)
May 24, 2024 2.180 2.230 2.180 2.200 190,115 -0.01(-0.45%)
May 23, 2024 2.180 2.210 2.180 2.210 93,823 +0.01(+0.45%)
May 22, 2024 2.200 2.210 2.190 2.200 180,766 -0.02(-0.90%)
May 21, 2024 2.200 2.220 2.190 2.220 136,303 +0.01(+0.45%)
May 17, 2024 2.210 0 +0.01(+0.45%)
May 16, 2024 2.200 2.230 2.180 2.200 568,547 -0.01(-0.45%)
May 15, 2024 2.300 2.310 2.200 2.210 443,678 -0.10(-4.33%)
May 14, 2024 2.240 2.320 2.240 2.310 543,655 +0.07(+3.12%)
May 13, 2024 2.240 2.280 2.230 2.240 210,476 +0.02(+0.90%)
May 10, 2024 2.280 2.320 2.220 2.220 273,711 -0.07(-3.06%)
May 09, 2024 2.320 2.350 2.270 2.290 173,825 -0.01(-0.43%)
May 08, 2024 2.260 2.340 2.250 2.300 375,248 +0.02(+0.88%)
May 07, 2024 2.210 2.320 2.200 2.280 890,379 +0.07(+3.17%)
May 06, 2024 2.180 2.220 2.180 2.210 371,378 +0.02(+0.91%)
May 03, 2024 2.160 2.190 2.150 2.190 254,331 +0.03(+1.39%)
May 02, 2024 2.160 2.170 2.140 2.160 129,912 -0.01(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.