Skip to main content
Chorus Aviation Inc. (TSX:CHR)
Canada flag Canada · Delayed Price · Currency is CAD
23.25
-0.53 (-2.23%)
Mar 6, 2026, 2:25 PM EST

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.4723.4923.2623.27--2.14%16,726
Mar 5, 202623.8524.1223.7823.7823.78-0.13%21,204
Mar 4, 202623.7724.0423.7723.8123.81-1.20%32,257
Mar 3, 202623.4324.2023.2024.1024.101.39%47,952
Mar 2, 202623.4224.1923.1223.7723.77-3.92%67,484
Feb 27, 202624.9225.0424.7424.7424.74-1.59%37,970
Feb 26, 202624.6625.1424.6625.1425.141.09%67,727
Feb 25, 202624.1324.9524.1224.8724.870.93%106,618
Feb 24, 202624.6124.9324.5224.6424.64-0.48%52,881
Feb 23, 202624.0324.7624.0324.7624.762.53%104,322
Feb 20, 202623.5524.1823.5524.1524.152.07%97,797
Feb 19, 202622.3923.7122.3923.6623.667.50%168,712
Feb 18, 202622.6122.6121.8922.0122.01-2.65%72,724
Feb 17, 202621.5422.7121.5422.6122.615.16%76,794
Feb 13, 202620.9021.6720.8021.5021.502.14%96,113
Feb 12, 202621.0121.1320.8021.0521.05-0.14%41,758
Feb 11, 202621.3621.3620.8521.0821.08-0.80%23,882
Feb 10, 202621.0121.3121.0121.2521.250.28%18,098
Feb 9, 202621.3121.3121.0621.1921.19-0.89%31,556
Feb 6, 202621.4821.4821.0721.3821.38-0.28%54,783
Feb 5, 202621.6021.7021.2521.4421.44-1.47%20,857
Feb 4, 202621.6521.8221.5521.7621.760.32%114,746
Feb 3, 202621.4621.9221.4621.6921.691.17%22,977
Feb 2, 202621.1421.8520.9921.4421.440.89%36,588
Jan 30, 202621.5521.5521.1121.2521.25-1.39%60,640
Jan 29, 202621.4421.6221.2521.5521.55-0.42%46,145
Jan 28, 202622.0522.0521.5721.6421.64-2.52%37,639
Jan 27, 202622.1522.2822.0522.2022.200.23%17,255
Jan 26, 202622.0222.2721.9822.1522.15-2.03%30,585
Jan 23, 202622.0922.7521.9822.6122.611.80%68,333
Jan 22, 202621.7622.2121.7522.2122.211.42%20,058
Jan 21, 202621.7322.0021.5621.9021.90-0.05%14,579
Jan 20, 202621.9021.9821.6521.9121.91-0.23%17,056
Jan 19, 202621.7222.0021.7221.9621.96-8,240
Jan 16, 202621.6421.9721.5521.9621.962.57%23,815
Jan 15, 202621.5621.5921.4121.4121.41-0.05%17,037
Jan 14, 202621.3821.5821.3221.4221.42-0.37%23,378
Jan 13, 202621.5321.7521.4721.5021.50-0.92%7,271
Jan 12, 202621.4121.8021.2621.7021.700.65%28,371
Jan 9, 202621.4521.6021.3521.5621.56-0.19%14,484
Jan 8, 202621.3621.7121.3621.6021.600.23%51,549
Jan 7, 202621.2521.5521.0321.5521.551.41%17,858
Jan 6, 202621.3921.5421.0521.2521.25-0.23%16,982
Jan 5, 202621.2221.5621.2221.3021.30-1.34%16,696
Jan 2, 202621.4521.6721.3721.5921.590.65%16,337
Dec 31, 202521.5421.7121.4421.4521.45-0.42%12,485
Dec 30, 202520.9221.7120.9221.5421.542.18%45,445
Dec 29, 202521.1921.2020.9421.0821.08-0.28%21,237
Dec 24, 202520.8521.2520.8421.1421.140.67%40,071
Dec 23, 202521.0121.2520.9721.0021.00-0.94%54,512
Dec 22, 202521.1321.3821.1321.2021.200.43%18,087
Dec 19, 202521.3421.4421.1121.1121.11-1.63%54,307
Dec 18, 202521.3521.5021.3121.4621.460.52%17,622
Dec 17, 202521.5221.6821.3521.3521.35-0.79%7,397
Dec 16, 202521.4921.6521.3821.5221.52-0.46%20,715
Dec 15, 202521.6821.6821.4521.6221.62-27,452
Dec 12, 202521.6321.6521.4321.6221.62-0.05%31,333
Dec 11, 202521.7521.8821.6321.6321.55-1.10%16,835
Dec 10, 202521.9321.9321.6221.8721.79-0.27%12,029
Dec 9, 202521.6122.0521.6121.9321.850.73%75,801
Dec 8, 202522.2022.2021.6321.7721.69-0.91%152,230
Dec 5, 202521.5822.1521.5521.9721.892.00%81,438
Dec 4, 202522.3122.4521.4421.5421.46-3.45%98,803
Dec 3, 202522.0322.5322.0322.3122.231.55%31,226
Dec 2, 202522.1622.1721.9021.9721.89-1.13%45,332
Dec 1, 202522.1522.4022.1522.2222.140.45%31,275
Nov 28, 202522.0422.2922.0422.1222.040.68%7,684
Nov 27, 202521.7522.1921.7521.9721.890.18%5,974
Nov 26, 202521.5622.5321.5621.9321.852.29%41,988
Nov 25, 202521.1621.5721.1021.4421.360.89%29,674
Nov 24, 202521.3421.5521.1521.2521.17-1.21%31,479
Nov 21, 202521.5321.6121.3521.5121.43-0.19%61,049
Nov 20, 202522.0822.1421.5521.5521.47-1.51%25,520
Nov 19, 202522.0822.1221.6821.8821.800.27%24,876
Nov 18, 202521.8921.9321.6121.8221.74-1.45%31,647
Nov 17, 202522.0422.1921.7622.1422.060.41%67,171
Nov 14, 202522.3422.4421.9422.0521.97-1.74%44,538
Nov 13, 202523.9824.0622.3622.4422.36-7.04%69,989
Nov 12, 202524.0424.2523.9824.1424.050.17%68,092
Nov 11, 202522.9624.3122.9624.1024.014.51%205,174
Nov 10, 202523.3223.6123.0623.0622.97-1.16%78,726
Nov 7, 202522.4923.3822.4923.3323.242.23%134,882
Nov 6, 202523.4923.4922.6422.8222.74-2.56%76,851
Nov 5, 202523.4623.5023.2323.4223.33-0.04%61,485
Nov 4, 202523.3623.5223.2623.4323.340.13%41,032
Nov 3, 202523.1723.4523.1623.4023.310.99%39,059
Oct 31, 202523.0723.2423.0723.1723.080.30%38,408
Oct 30, 202523.0523.1723.0523.1023.010.04%23,183
Oct 29, 202523.1023.1923.0323.0923.00-0.13%63,503
Oct 28, 202523.0923.1923.0623.1223.030.09%28,561
Oct 27, 202523.2423.3023.0823.1023.01-0.73%40,151
Oct 24, 202523.2623.4523.1423.2723.18-102,966
Oct 23, 202523.2223.4023.2223.2723.18-0.04%44,402
Oct 22, 202523.0823.2823.0823.2823.190.56%25,627
Oct 21, 202522.9523.1922.9523.1523.060.43%37,014
Oct 20, 202523.0023.1522.9323.0522.960.22%43,258
Oct 17, 202522.8323.0422.7623.0022.911.05%41,511
Oct 16, 202522.8722.9022.7622.7622.68-0.44%70,365
Oct 15, 202522.8422.9522.8022.8622.780.04%88,990
Oct 14, 202522.5122.9322.5122.8522.771.51%102,786