Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.240	24.680	24.230	24.340	24.244	17,978
2026-07-20	24.260	24.470	24.240	24.250	24.154	16,932
2026-07-17	24.160	24.560	24.120	24.310	24.214	22,097
2026-07-16	24.240	24.760	24.240	24.750	24.653	40,503
2026-07-15	23.770	24.410	23.770	24.120	24.025	18,950
2026-07-14	23.410	24.100	23.410	24.000	23.905	37,037
2026-07-13	23.960	24.310	23.580	23.760	23.666	45,655
2026-07-10	24.420	24.430	24.020	24.020	23.925	22,291
2026-07-09	23.900	24.570	23.900	24.210	24.115	12,792
2026-07-08	24.090	24.420	23.920	24.130	24.035	26,526
2026-07-07	24.260	24.310	24.100	24.210	24.115	7,639
2026-07-06	24.640	24.670	24.350	24.390	24.294	31,231
2026-07-03	24.250	24.900	24.250	24.790	24.692	15,764
2026-07-02	24.370	24.400	24.170	24.190	24.095	16,242
2026-06-30	24.550	24.680	24.230	24.390	24.294	15,126
2026-06-29	24.990	25.090	24.620	24.620	24.523	27,525
2026-06-26	24.640	25.050	24.560	24.560	24.463	15,516
2026-06-25	24.810	25.100	24.740	24.750	24.653	16,592
2026-06-24	24.810	25.240	24.490	24.820	24.722	48,041
2026-06-23	24.850	25.130	24.690	24.830	24.732	30,081
2026-06-22	24.820	25.160	24.820	25.010	24.911	20,514
2026-06-19	24.520	25.030	24.520	24.850	24.752	29,549
2026-06-18	24.470	25.000	24.470	24.780	24.682	34,154
2026-06-17	24.690	24.910	24.670	24.680	24.583	11,701
2026-06-16	24.250	24.990	24.250	24.690	24.593	26,923
2026-06-15	24.590	24.825	24.400	24.680	24.583	20,924
2026-06-12	24.110	24.720	24.110	24.360	24.154	9,776
2026-06-11	24.250	24.570	24.250	24.360	24.154	45,214
2026-06-10	24.260	24.700	24.260	24.500	24.293	37,598
2026-06-09	24.100	24.750	24.100	24.500	24.293	30,087
2026-06-08	23.620	24.570	23.620	24.500	24.293	25,935
2026-06-05	24.090	24.090	23.790	23.890	23.688	19,752
2026-06-04	23.970	24.200	23.880	24.090	23.887	25,512
2026-06-03	24.300	24.540	24.130	24.220	24.016	19,021
2026-06-02	24.630	25.280	24.310	24.310	24.105	25,880
2026-06-01	25.010	25.010	24.660	24.850	24.640	16,549
2026-05-29	24.890	25.110	24.765	25.050	24.839	23,595
2026-05-28	24.210	24.990	24.210	24.890	24.680	30,662
2026-05-27	24.200	25.000	24.020	24.920	24.710	44,477
2026-05-26	24.500	24.700	23.420	24.480	24.273	69,597
2026-05-25	23.920	24.680	23.920	24.600	24.392	28,312
2026-05-22	23.610	24.350	23.610	24.020	23.817	18,260
2026-05-21	23.120	24.150	23.120	24.140	23.936	20,232
2026-05-20	23.550	24.070	23.550	23.760	23.560	28,314
2026-05-19	23.440	23.930	23.240	23.600	23.401	34,319
2026-05-15	23.820	24.110	23.650	23.760	23.560	51,023
2026-05-14	23.900	23.920	23.750	23.760	23.560	20,149
2026-05-13	24.080	24.175	23.690	23.810	23.609	32,909
2026-05-12	24.200	24.280	23.660	24.080	23.877	37,068
2026-05-11	23.050	24.420	23.050	24.420	24.214	72,702
2026-05-08	23.880	24.200	22.700	23.190	22.994	58,396
2026-05-07	23.630	24.300	23.630	24.080	23.877	38,267
2026-05-06	23.750	24.300	23.750	24.120	23.917	44,024
2026-05-05	23.540	23.880	23.490	23.750	23.550	33,811
2026-05-04	23.630	23.790	23.400	23.540	23.341	30,419
2026-05-01	23.210	23.880	23.210	23.880	23.679	33,259
2026-04-30	23.060	23.560	23.060	23.350	23.153	20,825
2026-04-29	22.820	23.240	22.820	23.150	22.955	30,984
2026-04-28	22.810	23.380	22.810	22.980	22.786	36,773
2026-04-27	23.210	23.585	23.210	23.370	23.173	25,585

← NewerPage 2 of 5 · 250 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.