Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.010	3.260	3.010	3.230	22.149	774,743
2023-03-15	3.120	3.180	3.050	3.050	20.915	488,934
2023-03-14	3.220	3.250	3.160	3.180	21.806	370,867
2023-03-13	3.160	3.290	3.140	3.190	21.875	551,387
2023-03-10	3.250	3.270	3.200	3.220	22.081	503,119
2023-03-09	3.350	3.350	3.250	3.260	22.355	325,740
2023-03-08	3.360	3.390	3.300	3.350	22.972	346,181
2023-03-07	3.450	3.550	3.350	3.380	23.178	1,009,507
2023-03-06	3.260	3.390	3.260	3.390	23.246	1,198,871
2023-03-03	3.230	3.290	3.210	3.260	22.355	481,426
2023-03-02	3.200	3.230	3.160	3.190	21.875	370,593
2023-03-01	3.120	3.220	3.120	3.200	21.943	501,677
2023-02-28	3.140	3.180	3.080	3.140	21.532	417,680
2023-02-27	3.160	3.210	3.120	3.150	21.601	744,167
2023-02-24	3.160	3.160	3.060	3.120	21.395	566,758
2023-02-23	3.300	3.330	3.140	3.220	22.081	550,402
2023-02-22	3.300	3.310	3.200	3.270	22.423	2,236,754
2023-02-21	3.390	3.390	3.270	3.310	22.698	781,336
2023-02-17	3.400	3.410	3.160	3.400	23.315	1,478,115
2023-02-16	3.740	3.740	3.500	3.550	24.344	1,405,149
2023-02-15	3.640	3.800	3.630	3.800	26.058	607,949
2023-02-14	3.590	3.665	3.540	3.650	25.029	221,116
2023-02-13	3.510	3.630	3.510	3.600	24.686	276,843
2023-02-10	3.510	3.570	3.470	3.510	24.069	475,090
2023-02-09	3.680	3.705	3.540	3.550	24.344	353,528
2023-02-08	3.700	3.740	3.650	3.660	25.098	274,361
2023-02-07	3.660	3.780	3.660	3.730	25.578	454,254
2023-02-06	3.650	3.705	3.640	3.690	25.304	208,704
2023-02-03	3.650	3.710	3.640	3.670	25.166	282,250
2023-02-02	3.590	3.740	3.590	3.680	25.235	535,924
2023-02-01	3.560	3.625	3.555	3.600	24.686	420,227
2023-01-31	3.540	3.650	3.530	3.600	24.686	673,824
2023-01-30	3.640	3.750	3.535	3.560	24.412	968,593
2023-01-27	3.680	3.740	3.650	3.690	25.304	661,803
2023-01-26	3.660	3.720	3.635	3.670	25.166	538,813
2023-01-25	3.560	3.700	3.510	3.670	25.166	927,512
2023-01-24	3.560	3.610	3.560	3.580	24.549	410,849
2023-01-23	3.810	3.830	3.520	3.570	24.481	1,352,439
2023-01-20	3.810	3.890	3.810	3.890	26.675	457,506
2023-01-19	3.800	3.820	3.680	3.810	26.126	1,029,581
2023-01-18	3.980	4.000	3.810	3.820	26.195	387,676
2023-01-17	3.900	4.000	3.890	3.970	27.224	437,475
2023-01-16	3.890	3.950	3.890	3.930	26.949	448,317
2023-01-13	3.950	3.980	3.910	3.920	26.881	1,241,358
2023-01-12	3.800	4.040	3.800	3.930	26.949	2,238,734
2023-01-11	3.770	3.830	3.720	3.740	25.646	605,162
2023-01-10	3.670	3.790	3.660	3.750	25.715	660,130
2023-01-09	3.530	3.685	3.530	3.670	25.166	595,875
2023-01-06	3.570	3.630	3.490	3.500	24.001	553,218
2023-01-05	3.380	3.620	3.350	3.530	24.206	969,021
2023-01-04	3.310	3.455	3.310	3.390	23.246	520,830
2023-01-03	3.230	3.330	3.230	3.320	22.766	388,869
2022-12-30	3.200	3.295	3.200	3.240	22.218	207,311
2022-12-29	3.150	3.260	3.150	3.250	22.286	151,093
2022-12-28	3.130	3.230	3.090	3.170	21.738	526,760
2022-12-23	3.150	3.280	3.150	3.220	22.081	326,996
2022-12-22	3.190	3.225	3.135	3.150	21.601	517,348
2022-12-21	3.140	3.230	3.140	3.210	22.012	501,525
2022-12-20	3.210	3.250	3.110	3.120	21.395	352,106
2022-12-19	3.270	3.280	3.205	3.210	22.012	441,782

← NewerPage 16 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.