Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	4.260	4.330	4.190	4.280	29.349	461,245
2022-03-31	4.290	4.310	4.220	4.230	29.006	247,961
2022-03-30	4.270	4.400	4.260	4.300	29.486	992,704
2022-03-29	4.230	4.300	4.185	4.280	29.349	531,062
2022-03-28	4.200	4.210	4.140	4.180	28.664	192,400
2022-03-25	4.180	4.180	4.090	4.180	28.664	254,674
2022-03-24	4.190	4.190	4.080	4.150	28.458	471,441
2022-03-23	4.220	4.230	4.120	4.150	28.458	624,551
2022-03-22	4.280	4.340	4.230	4.240	29.075	330,732
2022-03-21	4.250	4.300	4.170	4.270	29.281	346,418
2022-03-18	4.190	4.330	4.190	4.270	29.281	493,327
2022-03-17	4.090	4.245	4.070	4.230	29.006	666,941
2022-03-16	3.950	4.160	3.900	4.140	28.389	823,549
2022-03-15	3.830	3.925	3.820	3.890	26.675	395,823
2022-03-14	3.830	3.860	3.740	3.780	25.921	553,382
2022-03-11	3.950	3.950	3.790	3.820	26.195	481,289
2022-03-10	3.870	3.900	3.800	3.890	26.675	644,391
2022-03-09	3.900	4.020	3.850	3.890	26.675	1,384,849
2022-03-08	3.780	3.920	3.640	3.860	26.469	1,438,710
2022-03-07	4.080	4.080	3.750	3.760	25.784	1,886,171
2022-03-04	4.200	4.200	4.020	4.150	28.458	1,085,854
2022-03-03	4.330	4.350	4.240	4.270	29.281	777,160
2022-03-02	4.270	4.380	4.240	4.340	29.761	583,752
2022-03-01	4.370	4.440	4.180	4.200	28.801	1,135,539
2022-02-28	4.260	4.450	4.220	4.360	29.898	1,124,399
2022-02-25	4.200	4.390	4.200	4.310	29.555	1,075,620
2022-02-24	4.090	4.260	3.970	4.250	29.144	1,544,240
2022-02-23	4.410	4.490	4.330	4.390	30.104	832,482
2022-02-22	4.270	4.400	4.250	4.360	29.898	906,788
2022-02-18	4.400	4.540	4.390	4.460	30.584	1,148,754
2022-02-17	4.350	4.460	4.280	4.340	29.761	884,440
2022-02-16	4.360	4.400	4.310	4.330	29.692	502,387
2022-02-15	4.250	4.370	4.250	4.330	29.692	812,084
2022-02-14	4.180	4.210	4.070	4.090	28.046	881,606
2022-02-11	4.300	4.400	4.200	4.230	29.006	944,016
2022-02-10	4.190	4.360	4.160	4.290	29.418	817,911
2022-02-09	4.300	4.360	4.150	4.180	28.664	1,750,128
2022-02-08	4.030	4.280	4.030	4.260	29.212	801,637
2022-02-07	4.010	4.130	4.010	4.020	27.566	962,319
2022-02-04	3.880	3.970	3.860	3.930	26.949	479,173
2022-02-03	3.690	3.980	3.680	3.870	26.538	1,360,547
2022-02-02	3.720	3.740	3.590	3.680	25.235	367,481
2022-02-01	3.620	3.710	3.600	3.680	25.235	400,597
2022-01-31	3.490	3.630	3.445	3.620	24.824	448,168
2022-01-28	3.430	3.480	3.360	3.480	23.863	403,548
2022-01-27	3.470	3.470	3.375	3.460	23.726	537,925
2022-01-26	3.490	3.535	3.370	3.440	23.589	533,799
2022-01-25	3.300	3.440	3.290	3.440	23.589	296,085
2022-01-24	3.390	3.400	3.200	3.390	23.246	664,109
2022-01-21	3.510	3.510	3.405	3.460	23.726	394,698
2022-01-20	3.570	3.630	3.530	3.550	24.344	240,791
2022-01-19	3.700	3.700	3.580	3.590	24.618	239,274
2022-01-18	3.700	3.750	3.640	3.690	25.304	305,960
2022-01-17	3.600	3.750	3.600	3.740	25.646	384,003
2022-01-14	3.600	3.600	3.530	3.600	24.686	387,933
2022-01-13	3.650	3.680	3.590	3.620	24.824	456,900
2022-01-12	3.600	3.640	3.560	3.640	24.961	423,055
2022-01-11	3.490	3.580	3.470	3.580	24.549	296,186
2022-01-10	3.530	3.530	3.390	3.500	24.001	430,476
2022-01-07	3.430	3.540	3.430	3.520	24.138	260,624

← NewerPage 20 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.