Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.250	2.290	2.200	2.200	15.086	193,845
2023-12-01	2.180	2.290	2.180	2.280	15.635	679,013
2023-11-30	2.250	2.250	2.190	2.210	15.155	324,592
2023-11-29	2.260	2.280	2.220	2.220	15.223	355,471
2023-11-28	2.260	2.290	2.250	2.270	15.566	165,463
2023-11-27	2.280	2.290	2.255	2.270	15.566	188,978
2023-11-24	2.300	2.330	2.280	2.300	15.772	206,589
2023-11-23	2.300	2.300	2.260	2.280	15.635	103,905
2023-11-22	2.290	2.320	2.270	2.270	15.566	101,584
2023-11-21	2.310	2.340	2.280	2.290	15.703	181,784
2023-11-20	2.330	2.370	2.310	2.330	15.978	209,891
2023-11-17	2.340	2.390	2.330	2.330	15.978	139,444
2023-11-16	2.380	2.420	2.330	2.330	15.978	431,304
2023-11-15	2.300	2.440	2.300	2.390	16.389	532,998
2023-11-14	2.310	2.400	2.310	2.320	15.909	625,800
2023-11-13	2.230	2.365	2.230	2.310	15.840	396,562
2023-11-10	2.230	2.300	2.220	2.240	15.360	355,092
2023-11-09	2.280	2.290	2.220	2.250	15.429	212,922
2023-11-08	2.210	2.280	2.180	2.250	15.429	190,151
2023-11-07	2.280	2.290	2.230	2.230	15.292	154,359
2023-11-06	2.360	2.370	2.270	2.280	15.635	318,041
2023-11-03	2.210	2.330	2.210	2.310	15.840	408,516
2023-11-02	2.130	2.190	2.110	2.170	14.880	560,613
2023-11-01	2.080	2.140	2.080	2.090	14.332	139,237
2023-10-31	2.060	2.090	2.050	2.080	14.263	159,982
2023-10-30	2.110	2.130	2.050	2.060	14.126	291,635
2023-10-27	2.060	2.120	2.050	2.110	14.469	284,264
2023-10-26	2.070	2.080	2.050	2.060	14.126	100,397
2023-10-25	2.080	2.100	2.070	2.080	14.263	83,292
2023-10-24	2.100	2.120	2.070	2.070	14.195	311,445
2023-10-23	2.180	2.180	2.100	2.130	14.606	583,292
2023-10-20	2.230	2.230	2.150	2.170	14.880	488,781
2023-10-19	2.250	2.270	2.220	2.220	15.223	276,436
2023-10-18	2.270	2.290	2.250	2.250	15.429	294,591
2023-10-17	2.270	2.310	2.270	2.290	15.703	176,052
2023-10-16	2.250	2.300	2.250	2.290	15.703	124,222
2023-10-13	2.300	2.300	2.250	2.250	15.429	160,537
2023-10-12	2.330	2.330	2.260	2.280	15.635	120,862
2023-10-11	2.280	2.360	2.280	2.310	15.840	218,653
2023-10-10	2.290	2.330	2.280	2.300	15.772	223,322
2023-10-06	2.300	2.360	2.260	2.350	16.115	310,693
2023-10-05	2.270	2.300	2.250	2.290	15.703	126,581
2023-10-04	2.250	2.300	2.230	2.290	15.703	170,034
2023-10-03	2.290	2.300	2.230	2.230	15.292	298,875
2023-10-02	2.350	2.370	2.280	2.310	15.840	418,430
2023-09-29	2.400	2.400	2.350	2.350	16.115	116,685
2023-09-28	2.320	2.420	2.320	2.390	16.389	287,536
2023-09-27	2.310	2.370	2.300	2.330	15.978	154,739
2023-09-26	2.310	2.330	2.290	2.290	15.703	310,474
2023-09-25	2.350	2.350	2.315	2.320	15.909	168,449
2023-09-22	2.330	2.370	2.320	2.360	16.183	345,870
2023-09-21	2.380	2.380	2.350	2.350	16.115	209,433
2023-09-20	2.400	2.510	2.390	2.390	16.389	450,338
2023-09-19	2.370	2.420	2.365	2.380	16.320	402,476
2023-09-18	2.380	2.400	2.330	2.390	16.389	625,615
2023-09-15	2.410	2.420	2.380	2.390	16.389	497,013
2023-09-14	2.440	2.460	2.400	2.420	16.595	294,336
2023-09-13	2.480	2.500	2.430	2.440	16.732	395,388
2023-09-12	2.500	2.520	2.480	2.510	17.212	235,659
2023-09-11	2.540	2.575	2.510	2.520	17.280	279,630

← NewerPage 13 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.