Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.070	23.240	23.070	23.170	22.779	38,408
2025-10-30	23.050	23.170	23.050	23.100	22.710	23,183
2025-10-29	23.100	23.190	23.030	23.090	22.701	63,503
2025-10-28	23.090	23.190	23.060	23.120	22.730	28,561
2025-10-27	23.240	23.300	23.080	23.100	22.710	40,151
2025-10-24	23.260	23.450	23.140	23.270	22.878	102,966
2025-10-23	23.220	23.400	23.220	23.270	22.878	44,402
2025-10-22	23.080	23.280	23.080	23.280	22.887	25,627
2025-10-21	22.950	23.185	22.950	23.150	22.760	37,014
2025-10-20	23.000	23.150	22.930	23.050	22.661	43,258
2025-10-17	22.830	23.040	22.760	23.000	22.612	41,511
2025-10-16	22.870	22.900	22.760	22.760	22.376	70,365
2025-10-15	22.840	22.950	22.800	22.860	22.474	88,990
2025-10-14	22.510	22.930	22.510	22.850	22.465	102,786
2025-10-10	22.650	22.650	22.490	22.510	22.130	51,745
2025-10-09	22.690	22.820	22.510	22.630	22.248	43,745
2025-10-08	22.660	22.870	22.640	22.660	22.278	37,637
2025-10-07	22.570	22.660	22.460	22.570	22.189	85,643
2025-10-06	22.420	22.660	22.380	22.650	22.268	41,813
2025-10-03	22.670	22.670	22.350	22.500	22.121	54,043
2025-10-02	22.320	22.660	22.300	22.580	22.199	72,193
2025-10-01	22.330	22.540	22.230	22.340	21.963	57,857
2025-09-30	22.310	22.630	22.310	22.500	22.121	59,466
2025-09-29	22.520	22.670	22.240	22.240	21.865	65,817
2025-09-26	22.370	22.670	22.370	22.600	22.219	102,507
2025-09-25	22.260	22.490	22.050	22.400	22.022	54,671
2025-09-24	22.200	22.490	22.160	22.410	22.032	61,485
2025-09-23	22.150	22.430	22.010	22.160	21.786	101,052
2025-09-22	22.520	23.000	21.770	22.300	21.924	354,961
2025-09-19	19.690	19.850	19.690	19.820	19.486	29,917
2025-09-18	19.930	19.930	19.710	19.710	19.378	21,738
2025-09-17	19.660	19.920	19.660	19.680	19.348	21,962
2025-09-16	19.720	19.830	19.650	19.730	19.397	34,936
2025-09-15	19.570	19.810	19.560	19.810	19.476	23,005
2025-09-12	19.620	19.760	19.570	19.680	19.348	44,562
2025-09-11	19.700	20.000	19.600	19.660	19.328	48,448
2025-09-10	19.920	20.050	19.650	19.800	19.466	34,889
2025-09-09	20.060	20.080	19.810	19.930	19.594	55,277
2025-09-08	20.180	20.240	20.010	20.090	19.751	34,227
2025-09-05	20.250	20.400	20.240	20.330	19.987	20,422
2025-09-04	20.170	20.410	20.150	20.230	19.889	27,614
2025-09-03	20.540	20.650	20.150	20.250	19.908	46,550
2025-09-02	20.090	20.630	20.030	20.460	20.115	56,281
2025-08-29	20.190	20.480	20.040	20.320	19.977	67,561
2025-08-28	20.170	20.290	20.080	20.150	19.810	32,510
2025-08-27	20.390	20.460	20.220	20.220	19.879	38,509
2025-08-26	20.390	20.610	20.270	20.400	20.056	37,971
2025-08-25	20.330	20.710	20.110	20.500	20.154	53,972
2025-08-22	20.130	20.600	20.050	20.450	20.105	52,597
2025-08-21	20.210	20.280	19.960	20.000	19.663	60,679
2025-08-20	20.350	20.470	20.140	20.260	19.918	30,847
2025-08-19	20.470	20.500	20.220	20.420	20.076	37,464
2025-08-18	20.280	20.670	20.255	20.350	20.007	41,095
2025-08-15	20.600	20.680	20.390	20.450	20.105	35,711
2025-08-14	20.910	20.910	20.550	20.630	20.282	40,388
2025-08-13	20.600	21.110	20.600	20.810	20.459	41,245
2025-08-12	20.520	20.840	20.520	20.600	20.253	42,558
2025-08-11	20.700	21.010	20.570	20.650	20.302	47,856
2025-08-08	20.800	21.340	20.480	20.730	20.380	83,240
2025-08-07	20.740	21.290	20.740	20.980	20.626	112,511

← NewerPage 5 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.