Chorus Aviation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3.450 | 3.450 | 3.370 | 3.420 | 23.452 | 356,747 |
| 2022-01-05 | 3.500 | 3.610 | 3.450 | 3.470 | 23.795 | 725,278 |
| 2022-01-04 | 3.420 | 3.500 | 3.400 | 3.500 | 24.001 | 459,624 |
| 2021-12-31 | 3.350 | 3.370 | 3.300 | 3.320 | 22.766 | 231,556 |
| 2021-12-30 | 3.320 | 3.420 | 3.320 | 3.350 | 22.972 | 358,775 |
| 2021-12-29 | 3.390 | 3.430 | 3.320 | 3.320 | 22.766 | 608,411 |
| 2021-12-24 | 3.380 | 3.460 | 3.380 | 3.440 | 23.589 | 373,259 |
| 2021-12-23 | 3.340 | 3.420 | 3.340 | 3.370 | 23.109 | 745,009 |
| 2021-12-22 | 3.390 | 3.390 | 3.315 | 3.350 | 22.972 | 521,343 |
| 2021-12-21 | 3.250 | 3.380 | 3.240 | 3.350 | 22.972 | 478,879 |
| 2021-12-20 | 3.210 | 3.270 | 3.180 | 3.230 | 22.149 | 829,167 |
| 2021-12-17 | 3.300 | 3.300 | 3.200 | 3.280 | 22.492 | 654,326 |
| 2021-12-16 | 3.350 | 3.370 | 3.290 | 3.290 | 22.561 | 413,013 |
| 2021-12-15 | 3.330 | 3.340 | 3.250 | 3.330 | 22.835 | 952,585 |
| 2021-12-14 | 3.400 | 3.415 | 3.330 | 3.360 | 23.041 | 616,256 |
| 2021-12-13 | 3.510 | 3.510 | 3.410 | 3.440 | 23.589 | 479,700 |
| 2021-12-10 | 3.610 | 3.610 | 3.510 | 3.530 | 24.206 | 269,327 |
| 2021-12-09 | 3.600 | 3.620 | 3.560 | 3.560 | 24.412 | 285,506 |
| 2021-12-08 | 3.600 | 3.690 | 3.580 | 3.640 | 24.961 | 350,808 |
| 2021-12-07 | 3.640 | 3.740 | 3.590 | 3.590 | 24.618 | 495,461 |
| 2021-12-06 | 3.420 | 3.640 | 3.360 | 3.510 | 24.069 | 1,060,361 |
| 2021-12-03 | 3.460 | 3.470 | 3.310 | 3.370 | 23.109 | 770,570 |
| 2021-12-02 | 3.350 | 3.480 | 3.320 | 3.470 | 23.795 | 498,683 |
| 2021-12-01 | 3.590 | 3.590 | 3.360 | 3.370 | 23.109 | 1,013,949 |
| 2021-11-30 | 3.560 | 3.580 | 3.450 | 3.470 | 23.795 | 931,487 |
| 2021-11-29 | 3.700 | 3.700 | 3.550 | 3.600 | 24.686 | 775,390 |
| 2021-11-26 | 3.600 | 3.720 | 3.530 | 3.680 | 25.235 | 1,359,227 |
| 2021-11-25 | 3.820 | 3.905 | 3.810 | 3.900 | 26.744 | 272,381 |
| 2021-11-24 | 3.790 | 3.810 | 3.770 | 3.790 | 25.989 | 178,775 |
| 2021-11-23 | 3.830 | 3.860 | 3.790 | 3.810 | 26.126 | 281,442 |
| 2021-11-22 | 3.860 | 3.930 | 3.810 | 3.820 | 26.195 | 289,380 |
| 2021-11-19 | 3.950 | 3.950 | 3.840 | 3.850 | 26.401 | 556,338 |
| 2021-11-18 | 4.040 | 4.040 | 3.950 | 3.970 | 27.224 | 409,782 |
| 2021-11-17 | 4.100 | 4.120 | 3.990 | 4.000 | 27.429 | 523,629 |
| 2021-11-16 | 4.180 | 4.240 | 4.110 | 4.120 | 28.252 | 472,622 |
| 2021-11-15 | 4.320 | 4.320 | 4.150 | 4.190 | 28.732 | 568,714 |
| 2021-11-12 | 4.310 | 4.400 | 4.300 | 4.320 | 29.624 | 784,874 |
| 2021-11-11 | 4.290 | 4.340 | 4.210 | 4.240 | 29.075 | 699,080 |
| 2021-11-10 | 4.290 | 4.420 | 4.230 | 4.340 | 29.761 | 652,981 |
| 2021-11-09 | 4.350 | 4.370 | 4.280 | 4.320 | 29.624 | 372,636 |
| 2021-11-08 | 4.480 | 4.490 | 4.300 | 4.370 | 29.966 | 806,828 |
| 2021-11-05 | 4.150 | 4.490 | 4.150 | 4.460 | 30.584 | 1,784,593 |
| 2021-11-04 | 4.070 | 4.130 | 4.020 | 4.030 | 27.635 | 504,563 |
| 2021-11-03 | 3.860 | 4.040 | 3.820 | 4.030 | 27.635 | 699,650 |
| 2021-11-02 | 3.730 | 3.870 | 3.730 | 3.870 | 26.538 | 539,569 |
| 2021-11-01 | 3.620 | 3.770 | 3.610 | 3.730 | 25.578 | 342,997 |
| 2021-10-29 | 3.580 | 3.610 | 3.550 | 3.600 | 24.686 | 311,619 |
| 2021-10-28 | 3.640 | 3.640 | 3.560 | 3.580 | 24.549 | 524,774 |
| 2021-10-27 | 3.720 | 3.730 | 3.640 | 3.640 | 24.961 | 392,786 |
| 2021-10-26 | 3.770 | 3.780 | 3.710 | 3.720 | 25.509 | 353,899 |
| 2021-10-25 | 3.790 | 3.790 | 3.740 | 3.750 | 25.715 | 452,480 |
| 2021-10-22 | 3.800 | 3.800 | 3.750 | 3.770 | 25.852 | 249,744 |
| 2021-10-21 | 3.760 | 3.800 | 3.740 | 3.800 | 26.058 | 370,494 |
| 2021-10-20 | 3.800 | 3.810 | 3.750 | 3.770 | 25.852 | 423,003 |
| 2021-10-19 | 3.830 | 3.830 | 3.790 | 3.820 | 26.195 | 250,915 |
| 2021-10-18 | 3.870 | 3.870 | 3.800 | 3.820 | 26.195 | 299,901 |
| 2021-10-15 | 3.910 | 3.920 | 3.860 | 3.870 | 26.538 | 345,763 |
| 2021-10-14 | 3.910 | 3.950 | 3.870 | 3.870 | 26.538 | 204,222 |
← NewerPage 21 of 21 · 1,258 trading days
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.