Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.810	23.290	22.810	23.210	23.014	25,966
2026-04-23	22.800	23.420	22.800	23.060	22.865	35,302
2026-04-22	23.080	23.080	22.810	22.960	22.766	31,327
2026-04-21	22.910	23.060	22.880	23.010	22.816	14,061
2026-04-20	22.820	23.390	22.820	22.950	22.756	19,545
2026-04-17	23.360	23.890	23.350	23.350	23.153	29,486
2026-04-16	23.340	23.820	23.310	23.490	23.292	25,934
2026-04-15	23.170	23.900	23.170	23.580	23.381	25,094
2026-04-14	23.050	23.635	23.050	23.500	23.302	28,800
2026-04-13	22.810	23.600	22.810	23.390	23.193	31,809
2026-04-10	23.230	23.300	23.150	23.200	23.004	20,992
2026-04-09	22.860	23.480	22.860	23.380	23.183	27,521
2026-04-08	23.570	24.020	23.240	23.240	23.044	42,475
2026-04-07	22.930	23.350	22.930	23.190	22.994	56,309
2026-04-06	22.310	23.170	22.310	23.080	22.885	32,988
2026-04-02	22.560	22.720	22.410	22.490	22.300	24,960
2026-04-01	22.550	22.900	22.250	22.560	22.370	40,640
2026-03-31	22.010	22.430	21.970	22.430	22.241	34,782
2026-03-30	22.350	22.620	21.950	21.950	21.765	24,398
2026-03-27	22.500	22.520	22.160	22.170	21.983	17,743
2026-03-26	22.460	22.790	22.460	22.620	22.429	28,602
2026-03-25	22.680	22.950	22.560	22.670	22.479	34,072
2026-03-24	22.245	22.690	22.245	22.540	22.350	24,991
2026-03-23	22.060	22.650	21.930	22.340	22.152	71,420
2026-03-20	22.580	22.990	22.040	22.230	22.042	75,975
2026-03-19	22.500	22.600	22.250	22.250	22.062	85,110
2026-03-18	22.600	22.740	22.500	22.590	22.399	24,462
2026-03-17	22.470	22.960	22.470	22.650	22.459	24,086
2026-03-16	22.630	22.710	22.420	22.550	22.360	51,228
2026-03-13	22.820	23.030	22.260	22.380	22.191	44,256
2026-03-12	22.750	22.950	22.680	22.820	22.518	41,149
2026-03-11	22.510	23.020	22.510	22.870	22.568	39,453
2026-03-10	22.630	22.990	22.530	22.610	22.311	26,645
2026-03-09	22.700	22.750	22.000	22.620	22.321	89,501
2026-03-06	23.470	23.520	22.900	23.040	22.735	56,263
2026-03-05	23.850	24.120	23.780	23.780	23.466	21,204
2026-03-04	23.770	24.040	23.770	23.810	23.495	32,257
2026-03-03	23.430	24.200	23.200	24.100	23.781	47,952
2026-03-02	23.420	24.190	23.120	23.770	23.456	67,484
2026-02-27	24.920	25.040	24.740	24.740	24.413	37,970
2026-02-26	24.660	25.140	24.660	25.140	24.808	67,727
2026-02-25	24.130	24.950	24.120	24.870	24.541	106,618
2026-02-24	24.610	24.930	24.520	24.640	24.314	52,881
2026-02-23	24.030	24.760	24.030	24.760	24.433	104,322
2026-02-20	23.550	24.180	23.550	24.150	23.831	97,797
2026-02-19	22.390	23.710	22.390	23.660	23.347	169,212
2026-02-18	22.610	22.610	21.890	22.010	21.719	72,724
2026-02-17	21.540	22.710	21.540	22.610	22.311	76,794
2026-02-13	20.900	21.670	20.800	21.500	21.216	96,113
2026-02-12	21.010	21.130	20.800	21.050	20.772	41,758
2026-02-11	21.360	21.360	20.850	21.080	20.801	23,882
2026-02-10	21.010	21.310	21.010	21.250	20.969	18,098
2026-02-09	21.310	21.310	21.060	21.190	20.910	31,556
2026-02-06	21.480	21.480	21.070	21.380	21.097	54,783
2026-02-05	21.600	21.700	21.250	21.440	21.157	20,857
2026-02-04	21.650	21.820	21.550	21.760	21.472	114,746
2026-02-03	21.460	21.920	21.460	21.690	21.403	22,977
2026-02-02	21.140	21.850	20.990	21.440	21.157	36,588
2026-01-30	21.550	21.550	21.105	21.250	20.969	60,640
2026-01-29	21.440	21.620	21.250	21.550	21.265	46,145

← NewerPage 3 of 21 · 1,256 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.