Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.110	2.110	2.060	2.070	14.195	269,766
2024-02-29	2.170	2.170	2.060	2.090	14.332	2,853,326
2024-02-28	2.070	2.200	2.070	2.180	14.949	927,251
2024-02-27	2.110	2.130	2.090	2.090	14.332	700,009
2024-02-26	2.200	2.230	2.110	2.150	14.743	1,123,852
2024-02-23	2.330	2.360	2.185	2.250	15.429	1,638,927
2024-02-22	2.420	2.450	2.370	2.410	16.526	249,946
2024-02-21	2.350	2.420	2.350	2.420	16.595	221,232
2024-02-20	2.400	2.400	2.330	2.360	16.183	278,603
2024-02-16	2.440	2.440	2.350	2.410	16.526	307,289
2024-02-15	2.380	2.450	2.380	2.430	16.663	181,535
2024-02-14	2.390	2.405	2.340	2.370	16.252	212,332
2024-02-13	2.410	2.430	2.320	2.360	16.183	428,492
2024-02-12	2.430	2.520	2.430	2.430	16.663	291,924
2024-02-09	2.430	2.470	2.410	2.450	16.800	194,060
2024-02-08	2.440	2.470	2.400	2.430	16.663	258,457
2024-02-07	2.420	2.470	2.420	2.460	16.869	73,041
2024-02-06	2.400	2.460	2.400	2.430	16.663	88,645
2024-02-05	2.450	2.470	2.410	2.410	16.526	206,912
2024-02-02	2.450	2.480	2.440	2.450	16.800	164,690
2024-02-01	2.490	2.490	2.450	2.460	16.869	157,129
2024-01-31	2.560	2.560	2.460	2.480	17.006	114,229
2024-01-30	2.540	2.570	2.500	2.550	17.486	147,289
2024-01-29	2.520	2.565	2.485	2.550	17.486	357,754
2024-01-26	2.560	2.580	2.530	2.560	17.555	143,163
2024-01-25	2.450	2.580	2.450	2.560	17.555	378,284
2024-01-24	2.450	2.480	2.440	2.450	16.800	171,971
2024-01-23	2.450	2.470	2.430	2.430	16.663	172,589
2024-01-22	2.420	2.470	2.420	2.450	16.800	127,845
2024-01-19	2.410	2.465	2.400	2.440	16.732	94,055
2024-01-18	2.450	2.450	2.420	2.420	16.595	76,025
2024-01-17	2.450	2.460	2.400	2.440	16.732	244,141
2024-01-16	2.490	2.500	2.450	2.470	16.938	275,696
2024-01-15	2.500	2.540	2.500	2.520	17.280	104,669
2024-01-12	2.670	2.670	2.500	2.510	17.212	342,697
2024-01-11	2.690	2.690	2.560	2.610	17.898	160,458
2024-01-10	2.660	2.710	2.625	2.690	18.446	495,528
2024-01-09	2.640	2.680	2.625	2.660	18.240	496,673
2024-01-08	2.510	2.640	2.510	2.630	18.035	312,210
2024-01-05	2.480	2.540	2.440	2.530	17.349	168,628
2024-01-04	2.410	2.480	2.380	2.470	16.938	258,519
2024-01-03	2.480	2.490	2.415	2.420	16.595	285,233
2024-01-02	2.520	2.550	2.500	2.500	17.143	228,920
2023-12-29	2.550	2.580	2.540	2.560	17.555	168,279
2023-12-28	2.600	2.630	2.550	2.570	17.623	336,773
2023-12-27	2.600	2.630	2.550	2.590	17.760	486,175
2023-12-22	2.530	2.580	2.495	2.580	17.692	280,492
2023-12-21	2.580	2.610	2.480	2.510	17.212	309,851
2023-12-20	2.550	2.600	2.550	2.560	17.555	266,906
2023-12-19	2.460	2.580	2.460	2.580	17.692	239,725
2023-12-18	2.540	2.590	2.440	2.450	16.800	331,942
2023-12-15	2.400	2.550	2.400	2.550	17.486	1,373,271
2023-12-14	2.290	2.500	2.290	2.460	16.869	876,215
2023-12-13	2.150	2.290	2.130	2.280	15.635	589,316
2023-12-12	2.150	2.180	2.140	2.140	14.675	124,525
2023-12-11	2.200	2.220	2.160	2.160	14.812	183,671
2023-12-08	2.180	2.270	2.170	2.220	15.223	509,232
2023-12-07	2.170	2.210	2.170	2.180	14.949	234,298
2023-12-06	2.130	2.220	2.130	2.190	15.018	423,435
2023-12-05	2.200	2.215	2.125	2.150	14.743	227,606

← NewerPage 12 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.