Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.200	2.220	2.180	2.200	15.086	102,326
2024-05-27	2.180	2.240	2.180	2.220	15.223	254,216
2024-05-24	2.180	2.230	2.180	2.200	15.086	190,115
2024-05-23	2.180	2.210	2.180	2.210	15.155	93,823
2024-05-22	2.200	2.210	2.190	2.200	15.086	180,766
2024-05-21	2.200	2.225	2.190	2.220	15.223	136,303
2024-05-17	2.170	2.230	2.160	2.210	15.155	210,229
2024-05-16	2.200	2.230	2.180	2.200	15.086	568,547
2024-05-15	2.300	2.310	2.200	2.210	15.155	443,678
2024-05-14	2.240	2.320	2.240	2.310	15.840	543,655
2024-05-13	2.240	2.280	2.230	2.240	15.360	210,476
2024-05-10	2.280	2.320	2.220	2.220	15.223	273,711
2024-05-09	2.320	2.350	2.265	2.290	15.703	173,825
2024-05-08	2.260	2.335	2.250	2.300	15.772	375,248
2024-05-07	2.210	2.320	2.200	2.280	15.635	890,379
2024-05-06	2.180	2.220	2.180	2.210	15.155	371,378
2024-05-03	2.160	2.190	2.145	2.190	15.018	254,331
2024-05-02	2.160	2.170	2.140	2.160	14.812	129,912
2024-05-01	2.130	2.190	2.130	2.170	14.880	274,702
2024-04-30	2.140	2.170	2.140	2.150	14.743	227,163
2024-04-29	2.130	2.160	2.130	2.160	14.812	178,229
2024-04-26	2.100	2.170	2.100	2.150	14.743	496,818
2024-04-25	2.060	2.120	2.055	2.120	14.538	252,838
2024-04-24	2.050	2.110	2.050	2.090	14.332	352,393
2024-04-23	2.030	2.080	2.030	2.070	14.195	271,451
2024-04-22	2.020	2.030	2.020	2.030	13.920	162,650
2024-04-19	2.020	2.050	2.020	2.020	13.852	133,348
2024-04-18	2.020	2.070	2.020	2.030	13.920	185,192
2024-04-17	2.030	2.040	1.995	2.020	13.852	517,277
2024-04-16	2.150	2.150	2.020	2.020	13.852	394,270
2024-04-15	2.140	2.160	2.130	2.140	14.675	352,846
2024-04-12	2.130	2.160	2.130	2.160	14.812	513,267
2024-04-11	2.140	2.160	2.140	2.160	14.812	314,389
2024-04-10	2.090	2.180	2.080	2.150	14.743	757,466
2024-04-09	2.060	2.150	2.060	2.120	14.538	1,047,032
2024-04-08	2.020	2.100	2.020	2.090	14.332	1,808,665
2024-04-05	2.040	2.050	2.020	2.020	13.852	313,370
2024-04-04	2.050	2.070	2.030	2.040	13.989	801,679
2024-04-03	2.050	2.050	2.030	2.030	13.920	409,468
2024-04-02	2.010	2.060	2.000	2.050	14.058	319,463
2024-04-01	2.030	2.050	2.020	2.030	13.920	188,350
2024-03-28	2.000	2.050	2.000	2.050	14.058	411,821
2024-03-27	2.050	2.050	2.000	2.020	13.852	498,377
2024-03-26	2.020	2.050	2.020	2.050	14.058	384,346
2024-03-25	2.030	2.060	2.020	2.030	13.920	184,543
2024-03-22	2.050	2.095	2.030	2.040	13.989	362,348
2024-03-21	2.060	2.120	2.060	2.070	14.195	345,261
2024-03-20	2.070	2.110	2.050	2.080	14.263	185,311
2024-03-19	2.050	2.070	2.020	2.060	14.126	253,109
2024-03-18	2.060	2.090	2.050	2.050	14.058	168,387
2024-03-15	2.060	2.100	2.060	2.080	14.263	282,953
2024-03-14	2.100	2.115	2.065	2.070	14.195	154,398
2024-03-13	2.050	2.120	2.050	2.100	14.400	820,820
2024-03-12	2.050	2.080	2.050	2.050	14.058	189,583
2024-03-11	2.020	2.060	2.010	2.050	14.058	260,144
2024-03-08	2.020	2.060	1.990	2.040	13.989	633,267
2024-03-07	2.010	2.060	2.010	2.030	13.920	635,285
2024-03-06	2.050	2.050	1.990	2.000	13.715	954,128
2024-03-05	2.030	2.050	2.005	2.050	14.058	343,305
2024-03-04	2.050	2.080	2.030	2.040	13.989	564,514

← NewerPage 11 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.