Chorus Aviation Inc. CHR
TSX · Canada · Transportation
CAD 29.96-0.65 (-2.12%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29.96 | -2.12% | CAD 30.61 | CAD 30.62 | CAD 29.80 | 31.07K |
| 2026-09-30 | CAD 30.61 | +0.20% | CAD 30.55 | CAD 30.83 | CAD 30.44 | 40.90K |
| 2026-09-29 | CAD 30.55 | +0.86% | CAD 30.50 | CAD 31.10 | CAD 30.31 | 53.10K |
| 2026-09-28 | CAD 30.29 | -2.26% | CAD 30.78 | CAD 30.85 | CAD 30.29 | 36.50K |
| 2026-09-25 | CAD 30.99 | +1.61% | CAD 30.51 | CAD 31.20 | CAD 30.37 | 111.60K |
| 2026-09-24 | CAD 30.50 | +2.04% | CAD 29.44 | CAD 30.56 | CAD 29.44 | 91.50K |
| 2026-09-23 | CAD 29.89 | -0.03% | CAD 29.72 | CAD 30.28 | CAD 29.72 | 100.70K |
| 2026-09-22 | CAD 29.90 | +2.43% | CAD 29.01 | CAD 29.99 | CAD 29.01 | 40.80K |
| 2026-09-21 | CAD 29.19 | +3.07% | CAD 28.34 | CAD 29.49 | CAD 28.34 | 55.20K |
| 2026-09-18 | CAD 28.32 | +0.04% | CAD 28.30 | CAD 28.68 | CAD 28.30 | 33.90K |
| 2026-09-17 | CAD 28.31 | +0.04% | CAD 28.54 | CAD 28.57 | CAD 28.21 | 20.80K |
| 2026-09-16 | CAD 28.30 | +2.06% | CAD 27.54 | CAD 28.70 | CAD 27.54 | 37.60K |
| 2026-09-15 | CAD 27.73 | -0.64% | CAD 27.47 | CAD 27.95 | CAD 27.42 | 31.30K |
| 2026-09-14 | CAD 27.91 | -0.57% | CAD 27.76 | CAD 28.33 | CAD 27.76 | 32.50K |
| 2026-09-11 | CAD 28.07 | +2.07% | CAD 27.51 | CAD 28.18 | CAD 27.51 | 34.40K |
| 2026-09-10 | CAD 27.50 | -1.72% | CAD 27.61 | CAD 27.90 | CAD 27.50 | 29.50K |
| 2026-09-09 | CAD 27.98 | +0.32% | CAD 27.99 | CAD 28.00 | CAD 27.53 | 43.00K |
| 2026-09-08 | CAD 27.89 | -0.32% | CAD 27.86 | CAD 28.17 | CAD 27.50 | 32.10K |
| 2026-09-04 | CAD 27.98 | -0.18% | CAD 27.62 | CAD 28.23 | CAD 27.62 | 27.50K |
| 2026-09-03 | CAD 28.03 | +0.86% | CAD 27.77 | CAD 28.06 | CAD 27.54 | 26.00K |
| 2026-09-02 | CAD 27.79 | +0.22% | CAD 27.90 | CAD 28.17 | CAD 27.76 | 36.60K |
| 2026-09-01 | CAD 27.73 | -0.86% | CAD 27.88 | CAD 28.08 | CAD 27.62 | 45.80K |
| 2026-08-31 | CAD 27.97 | -1.17% | CAD 28.38 | CAD 28.75 | CAD 27.87 | 58.60K |
| 2026-08-28 | CAD 28.30 | -1.67% | CAD 28.80 | CAD 29.00 | CAD 28.22 | 49.30K |
| 2026-08-27 | CAD 28.78 | +0.88% | CAD 28.49 | CAD 28.88 | CAD 28.21 | 35.90K |
| 2026-08-26 | CAD 28.53 | -1.14% | CAD 28.90 | CAD 28.95 | CAD 28.43 | 26.80K |
| 2026-08-25 | CAD 28.86 | -0.93% | CAD 29.33 | CAD 29.53 | CAD 28.86 | 74.30K |
| 2026-08-24 | CAD 29.13 | -0.41% | CAD 29.00 | CAD 29.42 | CAD 28.89 | 62.90K |
| 2026-08-21 | CAD 29.25 | +1.74% | CAD 28.75 | CAD 29.49 | CAD 28.75 | 53.90K |
| 2026-08-20 | CAD 28.75 | -2.67% | CAD 29.39 | CAD 29.56 | CAD 28.35 | 80.60K |
| 2026-08-19 | CAD 29.54 | -1.27% | CAD 29.85 | CAD 30.25 | CAD 29.27 | 68.70K |
| 2026-08-18 | CAD 29.92 | -1.58% | CAD 30.39 | CAD 30.39 | CAD 29.51 | 54.90K |
| 2026-08-17 | CAD 30.40 | +0.66% | CAD 30.20 | CAD 30.73 | CAD 30.20 | 78.00K |
| 2026-08-14 | CAD 30.20 | +0.23% | CAD 30.14 | CAD 30.65 | CAD 30.00 | 121.60K |
| 2026-08-13 | CAD 30.13 | +0.60% | CAD 29.95 | CAD 30.65 | CAD 29.95 | 115.60K |
| 2026-08-12 | CAD 29.95 | +0.60% | CAD 29.85 | CAD 30.20 | CAD 29.44 | 128.10K |
| 2026-08-11 | CAD 29.77 | +2.30% | CAD 29.02 | CAD 29.85 | CAD 29.02 | 150.80K |
| 2026-08-10 | CAD 29.10 | +1.57% | CAD 28.61 | CAD 29.10 | CAD 28.36 | 128.30K |
| 2026-08-07 | CAD 28.65 | +2.14% | CAD 27.90 | CAD 28.65 | CAD 27.90 | 141.30K |
| 2026-08-06 | CAD 28.05 | +3.89% | CAD 26.96 | CAD 28.05 | CAD 26.91 | 170.40K |
| 2026-08-05 | CAD 27.00 | +9.18% | CAD 25.60 | CAD 27.00 | CAD 25.60 | 202.00K |
| 2026-08-04 | CAD 24.73 | +0.53% | CAD 24.31 | CAD 25.24 | CAD 24.31 | 30.10K |
| 2026-07-31 | CAD 24.60 | -0.73% | CAD 24.78 | CAD 25.00 | CAD 24.60 | 20.90K |
| 2026-07-30 | CAD 24.78 | -1.39% | CAD 25.13 | CAD 25.28 | CAD 24.77 | 20.90K |
| 2026-07-29 | CAD 25.13 | -1.26% | CAD 24.51 | CAD 25.37 | CAD 24.51 | 47.90K |
| 2026-07-28 | CAD 25.45 | +2.79% | CAD 24.47 | CAD 25.45 | CAD 24.47 | 88.90K |
| 2026-07-27 | CAD 24.76 | +2.15% | CAD 24.24 | CAD 24.76 | CAD 24.24 | 33.30K |
| 2026-07-24 | CAD 24.24 | +1.17% | CAD 23.76 | CAD 24.46 | CAD 23.76 | 22.20K |
| 2026-07-23 | CAD 23.96 | -1.60% | CAD 23.67 | CAD 24.13 | CAD 23.67 | 18.70K |
| 2026-07-22 | CAD 24.35 | +0.04% | CAD 24.08 | CAD 24.45 | CAD 23.81 | 11.40K |
| 2026-07-21 | CAD 24.34 | +0.37% | CAD 24.24 | CAD 24.68 | CAD 24.23 | 18.00K |
| 2026-07-20 | CAD 24.25 | -0.25% | CAD 24.26 | CAD 24.47 | CAD 24.24 | 16.90K |
| 2026-07-17 | CAD 24.31 | -1.78% | CAD 24.16 | CAD 24.56 | CAD 24.12 | 22.10K |
| 2026-07-16 | CAD 24.75 | +2.61% | CAD 24.24 | CAD 24.76 | CAD 24.24 | 40.50K |
| 2026-07-15 | CAD 24.12 | +0.50% | CAD 23.77 | CAD 24.41 | CAD 23.77 | 19.00K |
| 2026-07-14 | CAD 24.00 | +1.01% | CAD 23.41 | CAD 24.10 | CAD 23.41 | 37.00K |
| 2026-07-13 | CAD 23.76 | -1.08% | CAD 23.96 | CAD 24.31 | CAD 23.58 | 45.70K |
| 2026-07-10 | CAD 24.02 | -0.78% | CAD 24.42 | CAD 24.43 | CAD 24.02 | 22.30K |
| 2026-07-09 | CAD 24.21 | +0.33% | CAD 23.90 | CAD 24.57 | CAD 23.90 | 12.80K |
| 2026-07-08 | CAD 24.13 | -0.33% | CAD 24.09 | CAD 24.42 | CAD 23.92 | 26.50K |
| 2026-07-07 | CAD 24.21 | -0.74% | CAD 24.26 | CAD 24.31 | CAD 24.10 | 7.60K |
| 2026-07-06 | CAD 24.39 | -1.61% | CAD 24.64 | CAD 24.67 | CAD 24.35 | 31.20K |
| 2026-07-03 | CAD 24.79 | +2.48% | CAD 24.25 | CAD 24.90 | CAD 24.25 | 15.80K |
| 2026-07-02 | CAD 24.19 | -0.82% | CAD 24.37 | CAD 24.40 | CAD 24.17 | 16.20K |
| 2026-06-30 | CAD 24.39 | -0.93% | CAD 24.55 | CAD 24.68 | CAD 24.23 | 15.10K |
| 2026-06-29 | CAD 24.62 | +0.24% | CAD 24.99 | CAD 25.09 | CAD 24.62 | 27.50K |
| 2026-06-26 | CAD 24.56 | -0.77% | CAD 24.64 | CAD 25.05 | CAD 24.56 | 15.50K |
| 2026-06-25 | CAD 24.75 | -0.28% | CAD 24.81 | CAD 25.10 | CAD 24.74 | 16.60K |
| 2026-06-24 | CAD 24.82 | -0.04% | CAD 24.81 | CAD 25.24 | CAD 24.49 | 48.00K |
| 2026-06-23 | CAD 24.83 | -0.72% | CAD 24.85 | CAD 25.13 | CAD 24.69 | 30.10K |
| 2026-06-22 | CAD 25.01 | +0.64% | CAD 24.82 | CAD 25.16 | CAD 24.82 | 20.50K |
| 2026-06-19 | CAD 24.85 | +0.28% | CAD 24.52 | CAD 25.03 | CAD 24.52 | 29.50K |
| 2026-06-18 | CAD 24.78 | +0.41% | CAD 24.47 | CAD 25.00 | CAD 24.47 | 34.20K |
| 2026-06-17 | CAD 24.68 | -0.04% | CAD 24.69 | CAD 24.91 | CAD 24.67 | 11.70K |
| 2026-06-16 | CAD 24.69 | +0.04% | CAD 24.25 | CAD 24.99 | CAD 24.25 | 26.90K |
| 2026-06-15 | CAD 24.68 | +1.31% | CAD 24.59 | CAD 24.83 | CAD 24.40 | 20.90K |
| 2026-06-12 | CAD 24.36 | 0.00% | CAD 24.11 | CAD 24.72 | CAD 24.11 | 9.80K |
| 2026-06-11 | CAD 24.36 | -0.57% | CAD 24.25 | CAD 24.57 | CAD 24.25 | 45.20K |
| 2026-06-10 | CAD 24.50 | 0.00% | CAD 24.26 | CAD 24.70 | CAD 24.26 | 37.60K |
| 2026-06-09 | CAD 24.50 | 0.00% | CAD 24.10 | CAD 24.75 | CAD 24.10 | 30.10K |
| 2026-06-08 | CAD 24.50 | +2.55% | CAD 23.62 | CAD 24.57 | CAD 23.62 | 25.90K |
| 2026-06-05 | CAD 23.89 | -0.83% | CAD 24.09 | CAD 24.09 | CAD 23.79 | 19.80K |
| 2026-06-04 | CAD 24.09 | -0.54% | CAD 23.97 | CAD 24.20 | CAD 23.88 | 25.50K |
| 2026-06-03 | CAD 24.22 | -0.37% | CAD 24.30 | CAD 24.54 | CAD 24.13 | 19.00K |
| 2026-06-02 | CAD 24.31 | -2.17% | CAD 24.63 | CAD 25.28 | CAD 24.31 | 25.90K |
| 2026-06-01 | CAD 24.85 | -0.80% | CAD 25.01 | CAD 25.01 | CAD 24.66 | 16.50K |
| 2026-05-29 | CAD 25.05 | +0.64% | CAD 24.89 | CAD 25.11 | CAD 24.76 | 23.60K |
| 2026-05-28 | CAD 24.89 | -0.12% | CAD 24.21 | CAD 24.99 | CAD 24.21 | 30.70K |
| 2026-05-27 | CAD 24.92 | +1.80% | CAD 24.20 | CAD 25.00 | CAD 24.02 | 44.50K |
| 2026-05-26 | CAD 24.48 | -0.49% | CAD 24.50 | CAD 24.70 | CAD 23.42 | 69.60K |