Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	22.050	22.050	21.570	21.640	21.354	40,139
2026-01-27	22.150	22.280	22.050	22.200	21.907	17,255
2026-01-26	22.020	22.270	21.980	22.150	21.857	30,585
2026-01-23	22.090	22.750	21.980	22.610	22.311	68,333
2026-01-22	21.760	22.210	21.750	22.210	21.916	20,058
2026-01-21	21.730	22.000	21.560	21.900	21.611	14,579
2026-01-20	21.900	21.980	21.650	21.910	21.620	17,056
2026-01-19	21.720	22.000	21.720	21.960	21.670	8,240
2026-01-16	21.640	21.970	21.550	21.960	21.670	23,815
2026-01-15	21.560	21.590	21.410	21.410	21.127	17,037
2026-01-14	21.380	21.580	21.320	21.420	21.137	23,367
2026-01-13	21.530	21.750	21.470	21.500	21.216	7,271
2026-01-12	21.410	21.800	21.260	21.700	21.413	31,271
2026-01-09	21.450	21.600	21.350	21.560	21.275	17,684
2026-01-08	21.360	21.710	21.360	21.600	21.315	51,549
2026-01-07	21.250	21.550	21.030	21.550	21.265	17,858
2026-01-06	21.390	21.540	21.050	21.250	20.969	16,982
2026-01-05	21.220	21.560	21.220	21.300	21.018	16,696
2026-01-02	21.450	21.670	21.370	21.590	21.305	16,337
2025-12-31	21.540	21.710	21.440	21.450	21.167	12,485
2025-12-30	20.920	21.710	20.920	21.540	21.255	45,445
2025-12-29	21.190	21.200	20.940	21.080	20.801	21,237
2025-12-24	20.850	21.250	20.840	21.140	20.861	40,071
2025-12-23	21.010	21.250	20.970	21.000	20.722	54,512
2025-12-22	21.130	21.380	21.130	21.200	20.920	18,087
2025-12-19	21.340	21.440	21.110	21.110	20.831	54,307
2025-12-18	21.350	21.500	21.310	21.460	21.176	17,622
2025-12-17	21.520	21.680	21.350	21.350	21.068	7,397
2025-12-16	21.490	21.650	21.380	21.520	21.236	20,715
2025-12-15	21.680	21.680	21.450	21.620	21.334	27,452
2025-12-12	21.630	21.650	21.430	21.620	21.334	31,333
2025-12-11	21.750	21.880	21.630	21.630	21.265	16,835
2025-12-10	21.930	21.930	21.620	21.870	21.501	12,029
2025-12-09	21.610	22.050	21.610	21.930	21.560	75,801
2025-12-08	22.200	22.200	21.630	21.770	21.403	152,230
2025-12-05	21.580	22.150	21.550	21.970	21.599	81,438
2025-12-04	22.310	22.450	21.440	21.540	21.177	98,803
2025-12-03	22.030	22.525	22.030	22.310	21.934	31,226
2025-12-02	22.160	22.170	21.900	21.970	21.599	45,332
2025-12-01	22.150	22.400	22.150	22.220	21.845	31,275
2025-11-28	22.040	22.290	22.040	22.120	21.747	7,684
2025-11-27	21.750	22.190	21.750	21.970	21.599	5,974
2025-11-26	21.560	22.530	21.560	21.930	21.560	41,988
2025-11-25	21.160	21.570	21.100	21.440	21.078	29,674
2025-11-24	21.340	21.550	21.150	21.250	20.892	31,479
2025-11-21	21.530	21.610	21.350	21.510	21.147	61,049
2025-11-20	22.080	22.140	21.550	21.550	21.187	25,520
2025-11-19	22.080	22.120	21.680	21.880	21.511	24,876
2025-11-18	21.890	21.930	21.610	21.820	21.452	31,647
2025-11-17	22.040	22.190	21.760	22.140	21.767	67,171
2025-11-14	22.340	22.440	21.940	22.050	21.678	44,538
2025-11-13	23.980	24.060	22.360	22.440	22.062	69,989
2025-11-12	24.040	24.250	23.980	24.140	23.733	68,092
2025-11-11	22.960	24.310	22.960	24.100	23.694	205,174
2025-11-10	23.320	23.610	23.060	23.060	22.671	78,726
2025-11-07	22.490	23.380	22.490	23.330	22.937	134,882
2025-11-06	23.490	23.490	22.640	22.820	22.435	76,851
2025-11-05	23.460	23.500	23.225	23.420	23.025	61,485
2025-11-04	23.360	23.520	23.260	23.430	23.035	41,032
2025-11-03	23.170	23.450	23.160	23.400	23.005	39,059

← NewerPage 4 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.