Chorus Aviation Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.550	2.590	2.530	2.530	17.349	75,621
2024-08-21	2.500	2.625	2.500	2.590	17.760	836,140
2024-08-20	2.520	2.550	2.490	2.530	17.349	794,139
2024-08-19	2.520	2.560	2.520	2.540	17.418	184,007
2024-08-16	2.520	2.570	2.520	2.560	17.555	195,412
2024-08-15	2.540	2.570	2.510	2.560	17.555	215,152
2024-08-14	2.410	2.520	2.410	2.520	17.280	195,750
2024-08-13	2.520	2.540	2.500	2.530	17.349	125,006
2024-08-12	2.480	2.540	2.480	2.520	17.280	268,284
2024-08-09	2.540	2.570	2.490	2.490	17.075	177,236
2024-08-08	2.470	2.570	2.430	2.560	17.555	379,549
2024-08-07	2.520	2.545	2.450	2.460	16.869	654,013
2024-08-06	2.500	2.600	2.490	2.510	17.212	610,215
2024-08-02	2.670	2.670	2.590	2.620	17.966	398,664
2024-08-01	2.850	2.850	2.675	2.720	18.652	553,840
2024-07-31	2.830	2.860	2.685	2.850	19.543	973,700
2024-07-30	3.010	3.250	2.700	2.740	18.789	4,315,582
2024-07-29	2.800	2.820	2.755	2.810	19.269	236,604
2024-07-26	2.790	2.840	2.780	2.810	19.269	285,437
2024-07-25	2.740	2.820	2.740	2.770	18.995	192,975
2024-07-24	2.800	2.825	2.750	2.750	18.858	384,332
2024-07-23	2.750	2.890	2.750	2.810	19.269	284,247
2024-07-22	2.650	2.765	2.600	2.750	18.858	253,717
2024-07-19	2.710	2.710	2.650	2.670	18.309	187,289
2024-07-18	2.810	2.820	2.710	2.720	18.652	291,482
2024-07-17	2.790	2.860	2.790	2.830	19.406	501,541
2024-07-16	2.660	2.830	2.650	2.810	19.269	709,546
2024-07-15	2.630	2.725	2.630	2.710	18.583	325,212
2024-07-12	2.560	2.700	2.560	2.660	18.240	440,277
2024-07-11	2.530	2.640	2.530	2.570	17.623	403,962
2024-07-10	2.430	2.550	2.410	2.520	17.280	569,483
2024-07-09	2.420	2.445	2.410	2.430	16.663	130,288
2024-07-08	2.430	2.460	2.390	2.440	16.732	117,427
2024-07-05	2.410	2.460	2.410	2.440	16.732	244,582
2024-07-04	2.420	2.450	2.420	2.440	16.732	61,723
2024-07-03	2.450	2.470	2.390	2.460	16.869	157,931
2024-07-02	2.410	2.470	2.390	2.440	16.732	329,856
2024-06-28	2.440	2.480	2.420	2.420	16.595	183,127
2024-06-27	2.490	2.560	2.420	2.430	16.663	983,784
2024-06-26	2.400	2.565	2.390	2.500	17.143	2,546,383
2024-06-25	2.210	2.290	2.210	2.250	15.429	269,093
2024-06-24	2.170	2.230	2.170	2.220	15.223	169,289
2024-06-21	2.180	2.260	2.180	2.200	15.086	421,605
2024-06-20	2.160	2.240	2.150	2.220	15.223	203,855
2024-06-19	2.140	2.220	2.140	2.200	15.086	91,766
2024-06-18	2.120	2.185	2.120	2.180	14.949	122,780
2024-06-17	2.160	2.160	2.100	2.120	14.538	146,704
2024-06-14	2.200	2.200	2.090	2.180	14.949	184,319
2024-06-13	2.230	2.230	2.200	2.200	15.086	139,194
2024-06-12	2.280	2.300	2.250	2.250	15.429	124,305
2024-06-11	2.270	2.320	2.250	2.290	15.703	251,710
2024-06-10	2.330	2.350	2.290	2.290	15.703	118,629
2024-06-07	2.350	2.400	2.285	2.360	16.183	157,512
2024-06-06	2.310	2.390	2.310	2.370	16.252	452,870
2024-06-05	2.300	2.350	2.295	2.330	15.978	337,642
2024-06-04	2.220	2.310	2.210	2.300	15.772	508,384
2024-06-03	2.220	2.250	2.210	2.240	15.360	88,589
2024-05-31	2.220	2.245	2.205	2.230	15.292	104,160
2024-05-30	2.210	2.260	2.200	2.240	15.360	267,503
2024-05-29	2.170	2.210	2.150	2.210	15.155	508,994

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1100 CAD
2026-06-15	0.1100 CAD
2026-03-13	0.1100 CAD
2025-12-12	0.0800 CAD
2025-07-31	0.0800 CAD
2020-03-30	0.0400 CAD
2020-02-27	0.0400 CAD
2020-01-30	0.0400 CAD
2019-12-30	0.0400 CAD
2019-11-28	0.0400 CAD
2019-10-30	0.0400 CAD
2019-09-27	0.0400 CAD
2019-08-29	0.0400 CAD
2019-07-30	0.0400 CAD
2019-06-27	0.0400 CAD
2019-05-30	0.0400 CAD
2019-04-29	0.0400 CAD
2019-03-28	0.0400 CAD
2019-02-27	0.0400 CAD
2019-01-30	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.