Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	19.270	19.560	19.230	19.360	18.965	57,822
2025-02-11	19.430	19.970	19.240	19.350	18.956	87,883
2025-02-10	21.470	21.470	19.530	19.690	19.289	70,444
2025-02-07	2.860	2.900	2.835	2.890	19.818	284,223
2025-02-06	2.840	2.860	2.810	2.830	19.406	370,513
2025-02-05	2.830	2.880	2.765	2.800	19.201	826,878
2025-02-04	2.820	2.900	2.820	2.850	19.543	294,248
2025-02-03	2.580	2.845	2.580	2.780	19.063	482,961
2025-01-31	2.890	2.945	2.820	2.850	19.543	440,117
2025-01-30	2.850	2.955	2.850	2.890	19.818	1,032,748
2025-01-29	2.790	2.860	2.770	2.830	19.406	282,988
2025-01-28	2.860	2.865	2.810	2.830	19.406	276,412
2025-01-27	2.820	2.920	2.820	2.880	19.749	360,603
2025-01-24	2.790	2.920	2.790	2.840	19.475	566,694
2025-01-23	2.750	2.800	2.740	2.800	19.201	375,934
2025-01-22	2.810	2.815	2.720	2.750	18.858	324,839
2025-01-21	2.810	2.840	2.790	2.830	19.406	286,398
2025-01-20	2.780	2.830	2.780	2.810	19.269	199,121
2025-01-17	2.820	2.830	2.770	2.800	19.201	468,533
2025-01-16	2.860	2.870	2.810	2.810	19.269	386,236
2025-01-15	2.950	2.960	2.860	2.870	19.681	732,968
2025-01-14	2.920	2.960	2.890	2.900	19.886	395,399
2025-01-13	2.900	2.975	2.900	2.940	20.161	328,067
2025-01-10	2.980	3.040	2.905	2.930	20.092	385,987
2025-01-09	2.950	3.030	2.950	3.000	20.572	159,942
2025-01-08	3.020	3.035	2.980	3.010	20.641	203,933
2025-01-07	3.030	3.055	3.000	3.000	20.572	376,114
2025-01-06	3.090	3.120	3.040	3.040	20.846	427,043
2025-01-03	3.130	3.180	3.090	3.090	21.189	355,622
2025-01-02	3.100	3.175	3.100	3.150	21.601	289,632
2024-12-31	3.010	3.130	3.010	3.110	21.326	310,915
2024-12-30	2.960	3.030	2.950	3.010	20.641	359,803
2024-12-27	3.000	3.070	2.980	3.010	20.641	547,934
2024-12-24	3.000	3.020	2.930	3.000	20.572	455,300
2024-12-23	2.920	2.960	2.915	2.960	20.298	254,455
2024-12-20	2.910	2.995	2.900	2.940	20.161	497,562
2024-12-19	2.990	3.040	2.910	2.930	20.092	743,922
2024-12-18	3.080	3.130	3.010	3.010	20.641	394,057
2024-12-17	3.050	3.120	3.020	3.120	21.395	647,139
2024-12-16	3.100	3.185	3.080	3.080	21.121	349,915
2024-12-13	3.210	3.215	3.135	3.150	21.601	361,754
2024-12-12	3.300	3.325	3.190	3.220	22.081	434,934
2024-12-11	3.310	3.360	3.300	3.320	22.766	387,693
2024-12-10	3.260	3.390	3.260	3.320	22.766	456,041
2024-12-09	3.350	3.365	3.220	3.280	22.492	503,348
2024-12-06	3.380	3.440	3.350	3.360	23.041	1,852,420
2024-12-05	3.380	3.435	3.370	3.390	23.246	697,644
2024-12-04	3.350	3.380	3.335	3.350	22.972	222,420
2024-12-03	3.330	3.370	3.320	3.370	23.109	134,934
2024-12-02	3.340	3.380	3.330	3.330	22.835	169,682
2024-11-29	3.330	3.390	3.330	3.380	23.178	272,344
2024-11-28	3.290	3.350	3.290	3.330	22.835	159,023
2024-11-27	3.310	3.335	3.295	3.330	22.835	210,886
2024-11-26	3.300	3.340	3.280	3.310	22.698	317,629
2024-11-25	3.270	3.350	3.250	3.340	22.903	656,136
2024-11-22	3.330	3.330	3.240	3.250	22.286	263,932
2024-11-21	3.260	3.350	3.220	3.310	22.698	227,802
2024-11-20	3.280	3.315	3.245	3.270	22.423	577,111
2024-11-19	3.180	3.320	3.170	3.320	22.766	495,167
2024-11-18	3.330	3.350	3.150	3.170	21.738	464,481

← NewerPage 8 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.