Chorus Aviation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.020	30.480	29.920	29.970	29.970	73,833
2026-10-15	29.590	30.090	29.590	30.020	30.020	56,100
2026-10-14	29.380	30.100	29.380	29.660	29.660	92,200
2026-10-13	28.720	29.575	28.670	29.230	29.230	46,100
2026-10-09	28.920	29.190	28.120	28.660	28.660	72,800
2026-10-08	29.160	29.430	28.965	29.060	29.060	36,600
2026-10-07	29.670	29.950	29.200	29.300	29.300	30,300
2026-10-06	29.410	30.000	29.410	29.840	29.840	35,900
2026-10-05	28.810	29.695	28.810	29.530	29.530	52,500
2026-10-02	30.000	30.240	28.540	29.040	29.040	41,300
2026-10-01	30.610	30.620	29.630	29.840	29.840	53,500
2026-09-30	30.550	30.830	30.440	30.610	30.610	40,900
2026-09-29	30.500	31.100	30.310	30.550	30.550	53,100
2026-09-28	30.780	30.850	30.290	30.290	30.290	36,500
2026-09-25	30.510	31.200	30.370	30.990	30.990	111,600
2026-09-24	29.440	30.560	29.440	30.500	30.500	91,500
2026-09-23	29.720	30.280	29.720	29.890	29.890	100,700
2026-09-22	29.010	29.990	29.010	29.900	29.900	40,800
2026-09-21	28.340	29.490	28.340	29.190	29.190	55,200
2026-09-18	28.300	28.680	28.300	28.320	28.320	33,900
2026-09-17	28.540	28.570	28.210	28.310	28.310	20,800
2026-09-16	27.540	28.700	27.540	28.300	28.300	37,600
2026-09-15	27.470	27.950	27.420	27.730	27.730	31,300
2026-09-14	27.760	28.330	27.760	27.910	27.800	32,500
2026-09-11	27.510	28.180	27.510	28.070	27.959	34,437
2026-09-10	27.610	27.900	27.500	27.500	27.392	29,493
2026-09-09	27.990	28.000	27.530	27.980	27.870	43,046
2026-09-08	27.860	28.175	27.500	27.890	27.780	32,083
2026-09-04	27.620	28.230	27.620	27.980	27.870	27,542
2026-09-03	27.770	28.060	27.540	28.030	27.920	25,980
2026-09-02	27.900	28.170	27.760	27.790	27.681	36,571
2026-09-01	27.880	28.080	27.620	27.730	27.621	45,774
2026-08-31	28.380	28.750	27.870	27.970	27.860	58,608
2026-08-28	28.800	29.000	28.220	28.300	28.189	49,250
2026-08-27	28.490	28.880	28.210	28.780	28.667	35,904
2026-08-26	28.900	28.950	28.430	28.530	28.418	26,845
2026-08-25	29.330	29.530	28.860	28.860	28.746	74,297
2026-08-24	29.000	29.420	28.890	29.130	29.015	62,939
2026-08-21	28.750	29.490	28.750	29.250	29.135	53,875
2026-08-20	29.390	29.560	28.350	28.750	28.637	80,577
2026-08-19	29.850	30.250	29.270	29.540	29.424	68,744
2026-08-18	30.390	30.390	29.510	29.920	29.802	54,867
2026-08-17	30.200	30.730	30.200	30.400	30.280	78,021
2026-08-14	30.140	30.650	30.000	30.200	30.081	121,590
2026-08-13	29.950	30.650	29.950	30.130	30.011	115,646
2026-08-12	29.850	30.200	29.440	29.950	29.832	128,114
2026-08-11	29.020	29.850	29.020	29.770	29.653	150,803
2026-08-10	28.610	29.100	28.360	29.100	28.985	128,309
2026-08-07	27.900	28.650	27.900	28.650	28.537	141,321
2026-08-06	26.960	28.050	26.910	28.050	27.939	170,377
2026-08-05	25.600	27.000	25.600	27.000	26.894	201,980
2026-08-04	24.310	25.240	24.310	24.730	24.633	30,062
2026-07-31	24.780	25.000	24.600	24.600	24.503	20,948
2026-07-30	25.130	25.280	24.770	24.780	24.682	20,909
2026-07-29	24.510	25.370	24.510	25.130	25.031	47,867
2026-07-28	24.470	25.450	24.470	25.450	25.350	88,869
2026-07-27	24.240	24.760	24.240	24.760	24.662	33,269
2026-07-24	23.760	24.460	23.760	24.240	24.145	22,150
2026-07-23	23.670	24.130	23.670	23.960	23.866	18,718
2026-07-22	24.080	24.450	23.810	24.350	24.254	11,367

Page 1 of 3 · 125 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.