Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	3.330	3.350	3.150	3.170	21.738	464,481
2024-11-15	3.260	3.350	3.260	3.350	22.972	245,058
2024-11-14	3.310	3.430	3.290	3.290	22.561	532,126
2024-11-13	3.150	3.370	3.150	3.360	23.041	1,026,813
2024-11-12	3.170	3.200	3.130	3.170	21.738	232,541
2024-11-11	3.050	3.200	3.050	3.160	21.669	412,187
2024-11-08	3.040	3.130	2.970	3.060	20.983	302,991
2024-11-07	3.240	3.290	3.140	3.160	21.669	793,198
2024-11-06	3.130	3.200	3.120	3.180	21.806	569,139
2024-11-05	3.030	3.145	3.030	3.130	21.463	1,285,037
2024-11-04	3.030	3.095	3.030	3.030	20.778	269,261
2024-11-01	2.990	3.130	2.990	3.060	20.983	552,754
2024-10-31	2.990	3.020	2.990	3.010	20.641	249,891
2024-10-30	2.960	3.020	2.960	3.000	20.572	122,654
2024-10-29	3.000	3.030	2.960	2.960	20.298	236,714
2024-10-28	2.970	3.050	2.970	3.030	20.778	154,647
2024-10-25	2.990	3.040	2.990	3.020	20.709	150,289
2024-10-24	2.940	3.030	2.940	3.000	20.572	227,245
2024-10-23	3.010	3.050	2.955	2.960	20.298	158,860
2024-10-22	2.930	3.060	2.930	3.030	20.778	230,811
2024-10-21	3.050	3.080	2.960	2.960	20.298	142,543
2024-10-18	3.010	3.060	3.000	3.040	20.846	253,632
2024-10-17	2.970	3.015	2.940	3.010	20.641	413,614
2024-10-16	2.860	2.970	2.860	2.950	20.229	179,685
2024-10-15	2.910	2.950	2.880	2.880	19.749	143,846
2024-10-11	2.950	2.980	2.930	2.940	20.161	275,206
2024-10-10	2.950	2.970	2.935	2.950	20.229	77,227
2024-10-09	2.900	2.970	2.900	2.960	20.298	289,598
2024-10-08	2.900	2.940	2.900	2.910	19.955	175,331
2024-10-07	2.900	2.920	2.890	2.920	20.023	236,686
2024-10-04	2.850	2.940	2.850	2.930	20.092	350,276
2024-10-03	2.840	2.910	2.840	2.850	19.543	380,170
2024-10-02	2.810	2.885	2.810	2.860	19.612	153,339
2024-10-01	2.830	2.860	2.810	2.820	19.338	214,278
2024-09-30	2.840	2.860	2.800	2.850	19.543	193,127
2024-09-27	2.760	2.845	2.760	2.820	19.338	432,021
2024-09-26	2.690	2.770	2.690	2.740	18.789	351,215
2024-09-25	2.700	2.730	2.680	2.710	18.583	271,952
2024-09-24	2.730	2.740	2.685	2.720	18.652	249,109
2024-09-23	2.720	2.750	2.690	2.690	18.446	175,624
2024-09-20	2.750	2.780	2.730	2.730	18.721	427,945
2024-09-19	2.740	2.780	2.740	2.760	18.926	491,678
2024-09-18	2.720	2.780	2.710	2.720	18.652	189,976
2024-09-17	2.710	2.780	2.710	2.750	18.858	206,502
2024-09-16	2.680	2.770	2.680	2.720	18.652	179,833
2024-09-13	2.710	2.730	2.695	2.700	18.515	152,262
2024-09-12	2.690	2.750	2.690	2.710	18.583	343,814
2024-09-11	2.690	2.700	2.640	2.680	18.378	65,031
2024-09-10	2.650	2.735	2.610	2.710	18.583	552,276
2024-09-09	2.710	2.710	2.650	2.650	18.172	199,824
2024-09-06	2.680	2.730	2.645	2.660	18.240	168,670
2024-09-05	2.630	2.710	2.630	2.710	18.583	106,320
2024-09-04	2.630	2.720	2.630	2.650	18.172	119,325
2024-09-03	2.680	2.680	2.610	2.610	17.898	151,011
2024-08-30	2.600	2.715	2.580	2.680	18.378	450,589
2024-08-29	2.580	2.630	2.570	2.590	17.760	140,654
2024-08-28	2.640	2.670	2.590	2.590	17.760	202,701
2024-08-27	2.610	2.670	2.610	2.650	18.172	170,069
2024-08-26	2.600	2.675	2.600	2.640	18.103	134,420
2024-08-23	2.530	2.635	2.530	2.620	17.966	808,688

← NewerPage 9 of 21 · 1,254 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.