S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CHR Chorus Aviation Inc

2.15

0.03 (1.42%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	2.02	-0.01	-0.49%	2.02	2.05	2.02	133,348
Apr 18 2024	2.03	0.01	0.50%	2.02	2.07	2.02	185,192
Apr 17 2024	2.02	0.00	0.00%	2.03	2.04	2.00	517,277
Apr 16 2024	2.02	-0.12	-5.61%	2.15	2.15	2.02	394,270
Apr 15 2024	2.14	-0.02	-0.93%	2.14	2.16	2.13	352,846
Apr 12 2024	2.16	0.00	0.00%	2.13	2.16	2.13	513,267
Apr 11 2024	2.16	0.01	0.47%	2.14	2.16	2.14	314,389
Apr 10 2024	2.15	0.03	1.42%	2.09	2.18	2.08	757,466
Apr 09 2024	2.12	0.03	1.44%	2.06	2.15	2.06	1,047,032
Apr 08 2024	2.09	0.07	3.47%	2.02	2.10	2.02	1,808,665
Apr 05 2024	2.02	-0.02	-0.98%	2.04	2.05	2.02	313,370
Apr 04 2024	2.04	0.01	0.49%	2.05	2.07	2.03	801,679
Apr 03 2024	2.03	-0.02	-0.98%	2.05	2.05	2.03	409,468
Apr 02 2024	2.05	0.02	0.99%	2.01	2.06	2.00	319,463
Apr 01 2024	2.03	-0.02	-0.98%	2.03	2.05	2.02	188,350
Mar 28 2024	2.05	0.03	1.49%	2.00	2.05	2.00	411,821
Mar 27 2024	2.02	-0.03	-1.46%	2.05	2.05	2.00	498,377
Mar 26 2024	2.05	0.02	0.99%	2.02	2.05	2.02	384,346
Mar 25 2024	2.03	-0.01	-0.49%	2.03	2.06	2.02	184,543
Mar 22 2024	2.04	-0.03	-1.45%	2.05	2.09	2.03	362,348
Mar 21 2024	2.07	-0.01	-0.48%	2.06	2.12	2.06	345,261
Mar 20 2024	2.08	0.02	0.97%	2.07	2.11	2.05	185,311
Mar 19 2024	2.06	0.01	0.49%	2.05	2.07	2.02	253,109
Mar 18 2024	2.05	-0.03	-1.44%	2.06	2.09	2.05	168,387
Mar 15 2024	2.08	0.01	0.48%	2.06	2.10	2.06	282,953
Mar 14 2024	2.07	-0.03	-1.43%	2.10	2.11	2.07	154,398
Mar 13 2024	2.10	0.05	2.44%	2.05	2.12	2.05	820,820
Mar 12 2024	2.05	0.00	0.00%	2.05	2.08	2.05	189,583
Mar 11 2024	2.05	0.01	0.49%	2.02	2.06	2.01	260,144
Mar 08 2024	2.04	0.01	0.49%	2.02	2.06	1.99	633,267
Mar 07 2024	2.03	0.03	1.50%	2.01	2.06	2.01	635,285
Mar 06 2024	2.00	-0.05	-2.44%	2.05	2.05	1.99	954,128
Mar 05 2024	2.05	0.01	0.49%	2.03	2.05	2.01	343,305
Mar 04 2024	2.04	-0.03	-1.45%	2.05	2.08	2.03	564,514
Mar 01 2024	2.07	-0.02	-0.96%	2.11	2.11	2.06	269,766
Feb 29 2024	2.09	-0.09	-4.13%	2.17	2.17	2.06	2,853,326
Feb 28 2024	2.18	0.09	4.31%	2.07	2.20	2.07	927,251
Feb 27 2024	2.09	-0.06	-2.79%	2.11	2.13	2.09	700,009
Feb 26 2024	2.15	-0.10	-4.44%	2.20	2.23	2.11	1,123,852
Feb 23 2024	2.25	-0.16	-6.64%	2.33	2.36	2.19	1,638,927
Feb 22 2024	2.41	-0.01	-0.41%	2.42	2.45	2.37	249,946
Feb 21 2024	2.42	0.06	2.54%	2.35	2.42	2.35	221,232
Feb 20 2024	2.36	-0.05	-2.07%	2.40	2.40	2.33	278,603
Feb 16 2024	2.41	-0.02	-0.82%	2.44	2.44	2.35	307,289
Feb 15 2024	2.43	0.06	2.53%	2.38	2.45	2.38	181,535
Feb 14 2024	2.37	0.01	0.42%	2.39	2.40	2.34	212,332
Feb 13 2024	2.36	-0.07	-2.88%	2.41	2.43	2.32	428,492
Feb 12 2024	2.43	-0.02	-0.82%	2.43	2.52	2.43	291,924
Feb 09 2024	2.45	0.02	0.82%	2.43	2.47	2.41	194,060
Feb 08 2024	2.43	0.00	0.00%	2.44	2.47	2.40	258,457
Feb 07 2024	2.43	0.00	0.00%	2.43	2.43	2.43	0
Feb 06 2024	2.43	0.02	0.83%	2.40	2.46	2.40	88,645
Feb 05 2024	2.41	-0.04	-1.63%	2.45	2.47	2.41	206,912
Feb 02 2024	2.45	-0.01	-0.41%	2.45	2.48	2.44	164,690
Feb 01 2024	2.46	-0.02	-0.81%	2.49	2.49	2.45	157,129
Jan 31 2024	2.48	-0.07	-2.75%	2.56	2.56	2.46	114,229
Jan 30 2024	2.55	0.00	0.00%	2.54	2.57	2.50	147,289
Jan 29 2024	2.55	-0.01	-0.39%	2.52	2.56	2.49	357,754

Chorus Aviation

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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