Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.980	3.005	2.980	3.000	20.572	89,454
2023-06-12	2.970	2.990	2.940	2.980	20.435	50,834
2023-06-09	3.000	3.015	2.960	2.980	20.435	153,631
2023-06-08	3.000	3.025	3.000	3.010	20.641	87,188
2023-06-07	3.040	3.060	3.000	3.010	20.641	172,907
2023-06-06	3.000	3.060	3.000	3.050	20.915	155,144
2023-06-05	3.020	3.070	3.010	3.020	20.709	111,738
2023-06-02	2.970	3.050	2.970	3.040	20.846	186,889
2023-06-01	2.920	2.950	2.910	2.950	20.229	140,242
2023-05-31	3.000	3.000	2.910	2.930	20.092	502,344
2023-05-30	3.000	3.020	2.970	3.000	20.572	269,137
2023-05-29	3.000	3.060	3.000	3.040	20.846	160,498
2023-05-26	3.010	3.045	3.010	3.030	20.778	82,889
2023-05-25	3.030	3.040	2.980	3.000	20.572	239,499
2023-05-24	3.020	3.050	2.980	3.040	20.846	220,851
2023-05-23	3.090	3.110	3.030	3.040	20.846	249,684
2023-05-19	3.190	3.190	3.110	3.110	21.326	209,599
2023-05-18	3.200	3.265	3.170	3.170	21.738	320,776
2023-05-17	3.070	3.310	3.040	3.220	22.081	1,029,094
2023-05-16	2.950	3.060	2.950	3.030	20.778	393,918
2023-05-15	2.980	3.060	2.980	2.980	20.435	258,289
2023-05-12	3.040	3.080	2.950	3.010	20.641	398,699
2023-05-11	2.980	3.040	2.950	3.040	20.846	359,344
2023-05-10	3.080	3.120	2.970	2.980	20.435	660,242
2023-05-09	3.060	3.250	3.040	3.050	20.915	993,881
2023-05-08	3.020	3.050	3.000	3.020	20.709	380,560
2023-05-05	2.890	3.020	2.890	3.020	20.709	787,696
2023-05-04	2.950	2.970	2.860	2.870	19.681	275,346
2023-05-03	2.950	2.990	2.950	2.960	20.298	205,536
2023-05-02	2.950	2.980	2.935	2.960	20.298	144,295
2023-05-01	2.980	3.015	2.950	2.970	20.366	320,888
2023-04-28	2.940	3.040	2.940	2.970	20.366	209,802
2023-04-27	2.940	2.990	2.930	2.970	20.366	159,938
2023-04-26	2.980	3.000	2.940	2.940	20.161	197,446
2023-04-25	3.000	3.020	2.970	3.000	20.572	212,435
2023-04-24	3.050	3.080	3.010	3.020	20.709	217,409
2023-04-21	3.060	3.080	3.000	3.080	21.121	309,670
2023-04-20	3.050	3.080	3.025	3.070	21.052	193,868
2023-04-19	3.060	3.110	3.050	3.080	21.121	355,835
2023-04-18	3.040	3.130	3.030	3.110	21.326	218,713
2023-04-17	3.050	3.050	3.000	3.040	20.846	232,944
2023-04-14	3.100	3.100	3.035	3.070	21.052	139,377
2023-04-13	3.130	3.130	3.060	3.110	21.326	291,646
2023-04-12	3.150	3.170	3.110	3.130	21.463	210,046
2023-04-11	3.170	3.180	3.100	3.180	21.806	242,934
2023-04-10	3.050	3.160	3.050	3.150	21.601	180,635
2023-04-05	3.140	3.160	3.100	3.120	21.395	144,092
2023-04-04	3.250	3.250	3.145	3.170	21.738	269,051
2023-04-03	3.210	3.260	3.135	3.260	22.355	417,663
2023-03-31	3.140	3.230	3.135	3.210	22.012	331,361
2023-03-30	3.080	3.130	3.070	3.130	21.463	213,385
2023-03-29	3.010	3.110	3.010	3.060	20.983	229,738
2023-03-28	3.020	3.030	2.960	2.990	20.503	571,223
2023-03-27	3.060	3.090	3.020	3.050	20.915	230,975
2023-03-24	3.030	3.080	3.000	3.070	21.052	241,594
2023-03-23	3.110	3.140	3.025	3.070	21.052	418,746
2023-03-22	3.120	3.160	3.070	3.070	21.052	293,056
2023-03-21	3.120	3.190	3.110	3.120	21.395	289,671
2023-03-20	3.060	3.150	3.060	3.090	21.189	320,627
2023-03-17	3.200	3.200	3.050	3.050	20.915	594,916

← NewerPage 15 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.