Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	3.270	3.280	3.205	3.210	22.012	441,782
2022-12-16	3.250	3.275	3.210	3.270	22.423	308,714
2022-12-15	3.240	3.270	3.210	3.250	22.286	64,477
2022-12-14	3.250	3.310	3.250	3.290	22.561	226,044
2022-12-13	3.300	3.360	3.230	3.250	22.286	284,798
2022-12-12	3.160	3.260	3.160	3.250	22.286	195,484
2022-12-09	3.170	3.215	3.160	3.160	21.669	170,548
2022-12-08	3.280	3.320	3.160	3.180	21.806	233,942
2022-12-07	3.150	3.290	3.150	3.250	22.286	618,303
2022-12-06	3.160	3.230	3.160	3.160	21.669	244,617
2022-12-05	3.180	3.200	3.150	3.170	21.738	335,154
2022-12-02	3.200	3.240	3.170	3.210	22.012	180,545
2022-12-01	3.170	3.290	3.170	3.220	22.081	317,308
2022-11-30	3.190	3.240	3.140	3.180	21.806	429,163
2022-11-29	3.170	3.230	3.170	3.200	21.943	187,880
2022-11-28	3.180	3.255	3.160	3.180	21.806	380,575
2022-11-25	3.190	3.280	3.170	3.200	21.943	417,505
2022-11-24	3.120	3.200	3.120	3.190	21.875	178,007
2022-11-23	3.100	3.190	3.090	3.130	21.463	467,452
2022-11-22	3.050	3.120	3.000	3.100	21.258	577,634
2022-11-21	3.050	3.085	3.015	3.020	20.709	261,154
2022-11-18	3.100	3.110	3.060	3.080	21.121	262,039
2022-11-17	3.010	3.115	2.990	3.090	21.189	347,056
2022-11-16	3.020	3.060	2.990	3.020	20.709	214,897
2022-11-15	3.140	3.140	3.010	3.070	21.052	658,667
2022-11-14	2.900	3.300	2.890	3.090	21.189	2,269,822
2022-11-11	2.900	2.900	2.790	2.830	19.406	449,299
2022-11-10	2.760	3.020	2.760	2.890	19.818	1,325,576
2022-11-09	2.650	2.760	2.620	2.740	18.789	485,836
2022-11-08	2.770	2.770	2.600	2.680	18.378	433,523
2022-11-07	2.640	2.760	2.610	2.720	18.652	462,470
2022-11-04	2.580	2.620	2.540	2.610	17.898	122,636
2022-11-03	2.600	2.655	2.530	2.530	17.349	483,491
2022-11-02	2.630	2.680	2.600	2.610	17.898	198,475
2022-11-01	2.620	2.650	2.580	2.630	18.035	251,151
2022-10-31	2.620	2.640	2.540	2.580	17.692	249,518
2022-10-28	2.530	2.640	2.530	2.620	17.966	439,993
2022-10-27	2.520	2.570	2.510	2.540	17.418	189,717
2022-10-26	2.570	2.570	2.500	2.500	17.143	387,613
2022-10-25	2.400	2.570	2.400	2.550	17.486	533,350
2022-10-24	2.400	2.410	2.365	2.400	16.458	237,676
2022-10-21	2.470	2.470	2.375	2.410	16.526	216,735
2022-10-20	2.490	2.515	2.450	2.490	17.075	213,728
2022-10-19	2.370	2.495	2.370	2.470	16.938	243,163
2022-10-18	2.440	2.450	2.370	2.390	16.389	262,668
2022-10-17	2.370	2.430	2.370	2.390	16.389	201,757
2022-10-14	2.370	2.390	2.280	2.320	15.909	112,285
2022-10-13	2.270	2.350	2.240	2.350	16.115	196,247
2022-10-12	2.330	2.330	2.270	2.320	15.909	275,891
2022-10-11	2.410	2.410	2.280	2.280	15.635	454,832
2022-10-07	2.370	2.420	2.320	2.410	16.526	367,728
2022-10-06	2.370	2.410	2.345	2.400	16.458	180,228
2022-10-05	2.330	2.410	2.310	2.390	16.389	294,712
2022-10-04	2.380	2.450	2.360	2.360	16.183	471,896
2022-10-03	2.360	2.380	2.320	2.330	15.978	465,834
2022-09-30	2.320	2.375	2.290	2.340	16.046	273,329
2022-09-29	2.440	2.440	2.270	2.340	16.046	945,548
2022-09-28	2.530	2.550	2.390	2.440	16.732	1,671,568
2022-09-27	2.620	2.650	2.520	2.540	17.418	574,103
2022-09-26	2.600	2.710	2.580	2.600	17.829	723,060

← NewerPage 17 of 21 · 1,258 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.