Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.640	2.660	2.540	2.630	18.035	629,756
2022-09-22	2.730	2.730	2.660	2.690	18.446	417,127
2022-09-21	2.820	2.820	2.720	2.730	18.721	180,535
2022-09-20	2.860	2.860	2.770	2.810	19.269	172,557
2022-09-19	2.810	2.890	2.760	2.880	19.749	304,859
2022-09-16	2.880	2.880	2.820	2.830	19.406	339,499
2022-09-15	2.890	2.990	2.890	2.960	20.298	310,952
2022-09-14	2.950	2.970	2.900	2.910	19.955	149,455
2022-09-13	2.930	2.980	2.910	2.950	20.229	367,157
2022-09-12	2.890	2.995	2.890	2.980	20.435	714,471
2022-09-09	2.790	2.890	2.790	2.880	19.749	267,849
2022-09-08	2.770	2.780	2.725	2.770	18.995	165,592
2022-09-07	2.680	2.800	2.680	2.790	19.132	174,129
2022-09-06	2.750	2.780	2.670	2.700	18.515	256,327
2022-09-02	2.800	2.800	2.720	2.740	18.789	195,265
2022-09-01	2.780	2.790	2.700	2.740	18.789	634,174
2022-08-31	2.860	2.860	2.780	2.810	19.269	491,535
2022-08-30	2.880	2.920	2.820	2.850	19.543	316,847
2022-08-29	2.850	2.930	2.830	2.880	19.749	354,795
2022-08-26	2.980	3.000	2.870	2.870	19.681	425,761
2022-08-25	2.920	2.990	2.920	2.980	20.435	231,953
2022-08-24	2.880	2.940	2.870	2.910	19.955	211,185
2022-08-23	2.920	2.930	2.880	2.910	19.955	367,853
2022-08-22	2.940	2.950	2.860	2.910	19.955	717,905
2022-08-19	3.000	3.010	2.950	3.000	20.572	448,154
2022-08-18	3.030	3.070	2.980	3.030	20.778	315,202
2022-08-17	3.080	3.100	3.015	3.030	20.778	379,198
2022-08-16	3.150	3.150	3.090	3.100	21.258	356,036
2022-08-15	3.060	3.160	3.060	3.150	21.601	374,777
2022-08-12	3.050	3.150	3.050	3.070	21.052	759,910
2022-08-11	3.010	3.050	2.990	3.050	20.915	535,270
2022-08-10	3.010	3.050	2.960	3.000	20.572	1,183,266
2022-08-09	3.070	3.070	2.960	2.960	20.298	658,215
2022-08-08	3.050	3.070	2.980	3.070	21.052	549,859
2022-08-05	3.140	3.140	2.990	3.040	20.846	959,666
2022-08-04	3.190	3.250	3.180	3.220	22.081	486,592
2022-08-03	3.150	3.200	3.145	3.180	21.806	433,557
2022-08-02	3.150	3.170	3.100	3.160	21.669	517,859
2022-07-29	3.180	3.190	3.150	3.170	21.738	151,251
2022-07-28	3.080	3.160	3.080	3.150	21.601	110,984
2022-07-27	3.110	3.115	3.080	3.110	21.326	163,915
2022-07-26	3.130	3.140	3.070	3.090	21.189	233,003
2022-07-25	3.150	3.170	3.110	3.130	21.463	221,178
2022-07-22	3.170	3.170	3.110	3.120	21.395	219,353
2022-07-21	3.130	3.170	3.090	3.160	21.669	237,354
2022-07-20	3.120	3.170	3.100	3.150	21.601	228,558
2022-07-19	3.090	3.155	3.070	3.140	21.532	309,587
2022-07-18	3.090	3.150	3.040	3.050	20.915	234,794
2022-07-15	3.050	3.070	3.020	3.060	20.983	304,163
2022-07-14	3.050	3.100	3.010	3.020	20.709	416,627
2022-07-13	3.110	3.120	3.050	3.090	21.189	364,945
2022-07-12	3.160	3.180	3.130	3.140	21.532	197,527
2022-07-11	3.200	3.210	3.150	3.170	21.738	328,888
2022-07-08	3.210	3.260	3.190	3.250	22.286	129,733
2022-07-07	3.230	3.260	3.210	3.230	22.149	192,644
2022-07-06	3.180	3.220	3.150	3.190	21.875	316,272
2022-07-05	3.250	3.250	3.160	3.210	22.012	515,437
2022-07-04	3.270	3.320	3.270	3.290	22.561	63,587
2022-06-30	3.250	3.280	3.150	3.270	22.423	2,086,831
2022-06-29	3.340	3.340	3.260	3.310	22.698	175,974

← NewerPage 18 of 21 · 1,254 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.