Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	21.620	21.620	20.420	21.460	21.098	100,986
2025-08-05	21.690	21.950	21.460	21.760	21.393	42,502
2025-08-01	21.810	21.980	21.550	21.820	21.452	27,705
2025-07-31	21.950	22.270	21.870	21.920	21.550	44,088
2025-07-30	22.530	22.650	22.310	22.370	21.914	30,689
2025-07-29	22.620	22.970	22.530	22.530	22.071	33,672
2025-07-28	22.460	22.850	22.460	22.770	22.306	19,033
2025-07-25	22.470	22.670	22.290	22.560	22.100	22,691
2025-07-24	22.810	22.850	22.390	22.470	22.012	30,136
2025-07-23	22.830	22.970	22.700	22.820	22.355	20,581
2025-07-22	23.000	23.150	22.790	22.870	22.404	14,239
2025-07-21	22.810	23.260	22.800	22.880	22.414	33,011
2025-07-18	22.920	23.240	22.750	22.920	22.453	23,385
2025-07-17	22.950	23.500	22.930	23.190	22.717	39,080
2025-07-16	22.520	23.370	22.520	23.260	22.786	50,359
2025-07-15	22.880	23.110	22.560	22.580	22.120	58,514
2025-07-14	22.970	23.000	22.500	22.860	22.394	30,120
2025-07-11	22.560	23.170	22.440	23.080	22.610	38,974
2025-07-10	22.550	22.950	22.550	22.760	22.296	23,574
2025-07-09	22.320	22.590	22.090	22.400	21.943	26,858
2025-07-08	22.050	22.530	22.050	22.240	21.787	21,954
2025-07-07	22.420	22.500	21.930	21.990	21.542	30,155
2025-07-04	22.250	22.530	22.230	22.510	22.051	13,680
2025-07-03	22.500	22.800	22.190	22.250	21.797	22,216
2025-07-02	21.460	22.900	21.460	22.500	22.041	38,558
2025-06-30	21.520	22.400	21.520	22.350	21.894	762,794
2025-06-27	21.970	21.970	21.400	21.640	21.199	26,087
2025-06-26	20.660	21.970	20.490	21.750	21.307	105,509
2025-06-25	20.520	20.700	20.450	20.450	20.033	12,896
2025-06-24	20.780	20.850	20.530	20.530	20.112	8,266
2025-06-23	20.490	20.850	20.490	20.710	20.288	12,311
2025-06-20	20.770	20.770	20.440	20.480	20.063	15,940
2025-06-19	20.510	20.700	20.420	20.600	20.180	9,595
2025-06-18	20.660	20.810	20.640	20.640	20.219	16,024
2025-06-17	21.080	21.080	20.640	20.650	20.229	10,844
2025-06-16	20.650	21.200	20.650	21.080	20.650	46,209
2025-06-13	20.840	20.920	20.610	20.610	20.190	36,821
2025-06-12	21.040	21.180	20.920	21.000	20.572	48,969
2025-06-11	21.060	21.150	20.810	21.000	20.572	37,763
2025-06-10	20.790	21.140	20.790	21.010	20.582	21,273
2025-06-09	20.780	20.980	20.780	20.860	20.435	21,333
2025-06-06	20.840	21.000	20.780	20.850	20.425	22,585
2025-06-05	20.760	21.140	20.620	20.920	20.494	65,950
2025-06-04	20.750	20.980	20.750	20.840	20.415	19,374
2025-06-03	20.810	21.050	20.725	20.850	20.425	17,790
2025-06-02	20.680	21.000	20.640	20.810	20.386	38,076
2025-05-30	21.130	21.130	20.810	20.870	20.445	40,282
2025-05-29	20.610	21.320	20.610	20.900	20.474	51,088
2025-05-28	20.450	20.970	20.370	20.650	20.229	46,454
2025-05-27	19.900	20.690	19.860	20.430	20.014	68,615
2025-05-26	20.020	20.200	20.000	20.000	19.592	5,983
2025-05-23	20.120	20.250	19.950	20.110	19.700	23,108
2025-05-22	19.950	20.360	19.950	20.220	19.808	19,073
2025-05-21	19.650	20.400	19.650	20.370	19.955	63,151
2025-05-20	19.740	19.950	19.550	19.650	19.249	12,061
2025-05-16	19.900	20.150	19.710	19.990	19.583	50,210
2025-05-15	20.020	20.020	19.820	19.860	19.455	8,977
2025-05-14	20.270	20.270	19.750	20.110	19.700	8,367
2025-05-13	20.200	20.210	19.750	19.870	19.465	26,973
2025-05-12	19.610	20.380	19.610	20.200	19.788	50,202

← NewerPage 6 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.