Chorus Aviation Inc. CHR
TSX · Kanada · Ulaştırma
CAD 29,79-0,82 (-%2,68)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29,79 | -%2,68 | CAD 30,61 | CAD 30,62 | CAD 29,75 | 38,30K |
| 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 |