Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.520	2.560	2.500	2.560	17.555	423,017
2023-09-07	2.610	2.610	2.500	2.540	17.418	421,456
2023-09-06	2.580	2.620	2.560	2.590	17.760	269,356
2023-09-05	2.620	2.620	2.560	2.580	17.692	388,698
2023-09-01	2.690	2.725	2.610	2.650	18.172	1,080,281
2023-08-31	2.680	2.700	2.645	2.690	18.446	296,417
2023-08-30	2.720	2.730	2.660	2.690	18.446	132,647
2023-08-29	2.680	2.730	2.660	2.720	18.652	176,075
2023-08-28	2.650	2.690	2.650	2.690	18.446	88,256
2023-08-25	2.660	2.690	2.615	2.650	18.172	236,846
2023-08-24	2.680	2.720	2.650	2.660	18.240	155,326
2023-08-23	2.650	2.745	2.650	2.700	18.515	244,963
2023-08-22	2.690	2.700	2.650	2.680	18.378	166,555
2023-08-21	2.750	2.750	2.660	2.690	18.446	462,043
2023-08-18	2.750	2.750	2.700	2.740	18.789	471,053
2023-08-17	2.760	2.800	2.760	2.760	18.926	223,794
2023-08-16	2.820	2.860	2.790	2.800	19.201	331,455
2023-08-15	2.900	2.900	2.810	2.830	19.406	607,630
2023-08-14	2.850	2.950	2.840	2.900	19.886	369,919
2023-08-11	2.810	2.880	2.800	2.870	19.681	327,253
2023-08-10	2.780	2.870	2.755	2.840	19.475	320,130
2023-08-09	2.800	2.845	2.760	2.780	19.063	470,389
2023-08-08	2.780	2.800	2.640	2.790	19.132	794,022
2023-08-04	3.050	3.060	2.760	2.780	19.063	1,983,760
2023-08-03	3.120	3.135	3.030	3.070	21.052	341,829
2023-08-02	3.150	3.180	3.145	3.170	21.738	531,026
2023-08-01	3.180	3.200	3.100	3.200	21.943	319,265
2023-07-31	3.200	3.220	3.170	3.210	22.012	136,178
2023-07-28	3.170	3.245	3.170	3.200	21.943	97,901
2023-07-27	3.240	3.240	3.140	3.150	21.601	200,143
2023-07-26	3.270	3.310	3.190	3.230	22.149	357,040
2023-07-25	3.290	3.330	3.260	3.260	22.355	298,442
2023-07-24	3.290	3.360	3.290	3.300	22.629	296,410
2023-07-21	3.270	3.350	3.270	3.290	22.561	337,962
2023-07-20	3.250	3.290	3.220	3.250	22.286	221,990
2023-07-19	3.200	3.270	3.200	3.220	22.081	248,002
2023-07-18	3.140	3.220	3.140	3.200	21.943	246,796
2023-07-17	3.040	3.170	3.040	3.150	21.601	249,555
2023-07-14	3.120	3.160	3.060	3.060	20.983	197,510
2023-07-13	3.160	3.180	3.120	3.120	21.395	127,579
2023-07-12	3.160	3.240	3.130	3.140	21.532	225,871
2023-07-11	3.170	3.200	3.150	3.150	21.601	116,634
2023-07-10	3.210	3.250	3.130	3.180	21.806	254,082
2023-07-07	3.110	3.260	3.110	3.230	22.149	1,023,869
2023-07-06	3.060	3.130	3.060	3.130	21.463	270,539
2023-07-05	3.080	3.120	3.070	3.090	21.189	175,892
2023-07-04	3.050	3.100	3.030	3.100	21.258	277,274
2023-06-30	2.980	3.030	2.960	3.030	20.778	251,739
2023-06-29	2.920	2.970	2.905	2.970	20.366	127,918
2023-06-28	2.860	2.940	2.860	2.940	20.161	214,387
2023-06-27	2.780	2.890	2.780	2.890	19.818	157,068
2023-06-26	2.790	2.860	2.780	2.800	19.201	203,397
2023-06-23	2.870	2.880	2.790	2.820	19.338	325,383
2023-06-22	2.890	2.900	2.870	2.900	19.886	558,838
2023-06-21	2.930	2.950	2.910	2.920	20.023	118,585
2023-06-20	2.950	2.980	2.920	2.950	20.229	189,786
2023-06-19	2.980	2.980	2.950	2.960	20.298	84,634
2023-06-16	2.960	3.000	2.950	2.970	20.366	232,026
2023-06-15	2.980	2.990	2.960	2.980	20.435	72,202
2023-06-14	2.980	3.050	2.975	2.990	20.503	227,213

← NewerPage 14 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.