Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	3.360	3.460	3.300	3.360	23.041	222,197
2022-06-27	3.350	3.370	3.280	3.330	22.835	263,955
2022-06-24	3.250	3.350	3.250	3.350	22.972	334,196
2022-06-23	3.320	3.360	3.190	3.230	22.149	190,428
2022-06-22	3.270	3.320	3.250	3.310	22.698	172,776
2022-06-21	3.430	3.450	3.350	3.350	22.972	205,713
2022-06-20	3.310	3.460	3.270	3.380	23.178	295,847
2022-06-17	3.250	3.310	3.180	3.270	22.423	530,653
2022-06-16	3.440	3.440	3.210	3.250	22.286	597,721
2022-06-15	3.510	3.520	3.420	3.480	23.863	408,317
2022-06-14	3.550	3.560	3.420	3.460	23.726	504,304
2022-06-13	3.600	3.620	3.510	3.560	24.412	493,323
2022-06-10	3.850	3.880	3.710	3.720	25.509	333,444
2022-06-09	3.950	3.950	3.880	3.890	26.675	373,534
2022-06-08	4.000	4.020	3.930	3.970	27.224	375,735
2022-06-07	3.910	4.060	3.910	4.040	27.704	333,171
2022-06-06	3.950	3.950	3.900	3.930	26.949	180,054
2022-06-03	3.870	3.925	3.850	3.920	26.881	351,808
2022-06-02	3.990	4.010	3.950	3.970	27.224	192,591
2022-06-01	4.070	4.100	3.970	3.990	27.361	414,384
2022-05-31	4.060	4.080	3.980	4.040	27.704	468,030
2022-05-30	4.000	4.080	3.990	4.080	27.978	207,922
2022-05-27	3.950	3.995	3.940	3.970	27.224	343,269
2022-05-26	3.880	3.960	3.860	3.950	27.086	634,341
2022-05-25	3.810	3.885	3.800	3.860	26.469	138,720
2022-05-24	3.820	3.840	3.750	3.830	26.264	375,949
2022-05-20	3.820	3.850	3.720	3.790	25.989	402,062
2022-05-19	3.730	3.810	3.680	3.780	25.921	524,014
2022-05-18	3.810	3.830	3.690	3.740	25.646	263,659
2022-05-17	3.760	3.870	3.760	3.840	26.332	308,940
2022-05-16	3.640	3.740	3.610	3.690	25.304	262,517
2022-05-13	3.600	3.700	3.590	3.670	25.166	437,722
2022-05-12	3.570	3.630	3.510	3.530	24.206	444,011
2022-05-11	3.610	3.660	3.550	3.580	24.549	672,729
2022-05-10	3.710	3.725	3.580	3.590	24.618	469,110
2022-05-09	3.660	3.670	3.580	3.590	24.618	592,074
2022-05-06	3.740	3.740	3.630	3.700	25.372	1,062,146
2022-05-05	3.880	3.890	3.760	3.810	26.126	389,889
2022-05-04	3.930	3.930	3.840	3.930	26.949	422,861
2022-05-03	3.840	3.930	3.810	3.920	26.881	267,833
2022-05-02	3.850	3.920	3.775	3.830	26.264	383,145
2022-04-29	3.900	3.920	3.840	3.860	26.469	366,731
2022-04-28	3.920	3.940	3.850	3.910	26.812	1,893,721
2022-04-27	3.930	3.960	3.870	3.910	26.812	301,585
2022-04-26	4.030	4.030	3.920	3.930	26.949	525,281
2022-04-25	4.010	4.090	3.940	4.060	27.841	423,198
2022-04-22	4.150	4.170	4.080	4.090	28.046	452,674
2022-04-21	4.180	4.240	4.130	4.170	28.595	511,203
2022-04-20	4.050	4.150	4.050	4.110	28.184	390,640
2022-04-19	4.010	4.090	3.980	4.040	27.704	387,382
2022-04-18	3.990	4.010	3.940	3.960	27.155	364,817
2022-04-14	4.040	4.060	3.970	3.970	27.224	362,410
2022-04-13	3.930	4.080	3.930	4.040	27.704	747,890
2022-04-12	3.900	3.960	3.900	3.910	26.812	273,834
2022-04-11	3.910	4.010	3.830	3.880	26.606	422,700
2022-04-08	3.960	4.040	3.920	3.950	27.086	1,046,372
2022-04-07	4.040	4.040	3.940	3.950	27.086	462,545
2022-04-06	4.110	4.120	4.010	4.050	27.772	512,552
2022-04-05	4.200	4.220	4.115	4.170	28.595	566,987
2022-04-04	4.250	4.300	4.200	4.200	28.801	638,979

← NewerPage 19 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.