Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	20.040	20.190	19.430	19.430	19.034	62,117
2025-05-08	19.310	20.240	19.200	20.100	19.690	63,738
2025-05-07	19.480	19.500	19.080	19.200	18.809	17,817
2025-05-06	19.030	19.300	18.980	19.110	18.721	22,090
2025-05-05	18.930	19.200	18.930	19.100	18.711	11,487
2025-05-02	18.880	19.180	18.880	19.110	18.721	19,219
2025-05-01	18.660	19.280	18.660	19.030	18.642	18,945
2025-04-30	18.490	18.780	18.350	18.630	18.250	21,054
2025-04-29	18.560	18.690	18.440	18.440	18.064	10,520
2025-04-28	18.610	18.880	18.560	18.600	18.221	59,610
2025-04-25	18.730	18.970	18.650	18.670	18.289	14,402
2025-04-24	18.520	19.090	18.400	18.940	18.554	27,590
2025-04-23	18.370	18.750	18.370	18.600	18.221	26,428
2025-04-22	18.260	18.550	18.140	18.450	18.074	41,294
2025-04-21	18.510	18.510	18.110	18.220	17.849	29,143
2025-04-17	18.650	18.920	18.480	18.600	18.221	23,902
2025-04-16	18.620	19.170	18.620	18.710	18.329	21,145
2025-04-15	18.890	18.910	18.550	18.720	18.338	16,074
2025-04-14	18.330	18.750	18.330	18.730	18.348	11,058
2025-04-11	18.050	19.030	18.050	18.460	18.084	17,832
2025-04-10	18.560	18.880	18.230	18.390	18.015	30,704
2025-04-09	17.700	19.450	17.700	19.070	18.681	78,927
2025-04-08	18.360	19.070	17.730	17.910	17.545	59,383
2025-04-07	17.620	18.520	17.620	18.280	17.907	77,930
2025-04-04	18.990	19.200	18.380	18.700	18.319	79,146
2025-04-03	19.100	19.710	18.750	19.400	19.005	67,607
2025-04-02	18.850	19.290	18.800	19.240	18.848	30,224
2025-04-01	18.860	19.450	18.780	19.000	18.613	46,069
2025-03-31	19.460	19.520	18.800	18.940	18.554	94,102
2025-03-28	19.810	19.970	19.180	19.700	19.298	102,667
2025-03-27	20.410	20.410	19.690	19.990	19.583	55,107
2025-03-26	20.670	20.800	20.400	20.490	20.072	54,067
2025-03-25	20.660	20.900	20.660	20.680	20.259	34,310
2025-03-24	20.750	20.890	20.720	20.750	20.327	19,393
2025-03-21	20.810	20.980	20.650	20.720	20.298	51,421
2025-03-20	20.490	21.070	20.490	21.000	20.572	66,857
2025-03-19	20.300	20.730	20.120	20.730	20.307	48,281
2025-03-18	20.760	20.780	20.010	20.040	19.632	54,756
2025-03-17	20.730	21.000	20.630	20.760	20.337	35,628
2025-03-14	20.300	20.800	20.300	20.650	20.229	46,322
2025-03-13	20.390	20.600	20.390	20.420	20.004	45,478
2025-03-12	20.770	20.900	20.480	20.480	20.063	37,106
2025-03-11	20.450	20.860	20.450	20.720	20.298	47,902
2025-03-10	20.500	20.840	20.500	20.520	20.102	49,968
2025-03-07	20.410	20.910	20.410	20.790	20.366	42,507
2025-03-06	20.360	20.770	20.360	20.540	20.121	72,387
2025-03-05	20.950	20.970	20.430	20.550	20.131	61,290
2025-03-04	20.730	21.120	20.230	20.770	20.347	103,697
2025-03-03	20.160	21.450	20.080	21.070	20.641	155,052
2025-02-28	19.960	20.300	19.950	20.220	19.808	73,184
2025-02-27	19.960	20.240	19.960	20.020	19.612	105,182
2025-02-26	19.930	20.175	19.920	20.000	19.592	85,080
2025-02-25	19.850	20.100	19.660	20.090	19.681	72,021
2025-02-24	19.340	20.100	19.340	19.770	19.367	149,765
2025-02-21	19.520	19.640	19.240	19.560	19.161	40,822
2025-02-20	19.260	19.370	19.000	19.260	18.867	50,523
2025-02-19	19.330	19.600	19.250	19.250	18.858	28,944
2025-02-18	19.500	19.640	19.260	19.420	19.024	26,534
2025-02-14	19.310	19.810	19.270	19.620	19.220	72,949
2025-02-13	19.250	19.700	19.250	19.470	19.073	50,300

← NewerPage 7 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.