Skip to main content
Chorus Aviation Inc. (TSX:CHR)
Canada flag Canada · Delayed Price · Currency is CAD
21.97
+0.43 (2.00%)
At close: Dec 5, 2025

Chorus Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5822.1521.5521.9721.972.00%81,438
Dec 4, 202522.3122.4521.4421.5421.54-3.45%98,803
Dec 3, 202522.0322.5322.0322.3122.311.55%31,226
Dec 2, 202522.1622.1721.9021.9721.97-1.13%45,332
Dec 1, 202522.1522.4022.1522.2222.220.45%31,275
Nov 28, 202522.0422.2922.0422.1222.120.68%7,684
Nov 27, 202521.7522.1921.7521.9721.970.18%5,974
Nov 26, 202521.5622.5321.5621.9321.932.29%41,988
Nov 25, 202521.1621.5721.1021.4421.440.89%29,674
Nov 24, 202521.3421.5521.1521.2521.25-1.21%31,479
Nov 21, 202521.5321.6121.3521.5121.51-0.19%61,049
Nov 20, 202522.0822.1421.5521.5521.55-1.51%25,020
Nov 19, 202522.0822.1221.6821.8821.880.27%24,876
Nov 18, 202521.8921.9321.6121.8221.82-1.45%31,647
Nov 17, 202522.0422.1921.7622.1422.140.41%67,171
Nov 14, 202522.3422.4421.9422.0522.05-1.74%44,538
Nov 13, 202523.9824.0622.3622.4422.44-7.04%69,989
Nov 12, 202524.0424.2523.9824.1424.140.17%68,092
Nov 11, 202522.9624.3122.9624.1024.104.51%205,174
Nov 10, 202523.3223.6123.0623.0623.06-1.16%78,726
Nov 7, 202522.4923.3822.4923.3323.332.23%134,882
Nov 6, 202523.4923.4922.6422.8222.82-2.56%76,851
Nov 5, 202523.4623.5023.2323.4223.42-0.04%61,485
Nov 4, 202523.3623.5223.2623.4323.430.13%41,032
Nov 3, 202523.1723.4523.1623.4023.400.99%39,059
Oct 31, 202523.0723.2423.0723.1723.170.30%38,408
Oct 30, 202523.0523.1723.0523.1023.100.04%23,183
Oct 29, 202523.1023.1923.0323.0923.09-0.13%63,503
Oct 28, 202523.0923.1923.0623.1223.120.09%28,561
Oct 27, 202523.2423.3023.0823.1023.10-0.73%40,151
Oct 24, 202523.2623.4523.1423.2723.27-102,966
Oct 23, 202523.2223.4023.2223.2723.27-0.04%44,402
Oct 22, 202523.0823.2823.0823.2823.280.56%25,627
Oct 21, 202522.9523.1922.9523.1523.150.43%37,014
Oct 20, 202523.0023.1522.9323.0523.050.22%43,258
Oct 17, 202522.8323.0422.7623.0023.001.05%41,511
Oct 16, 202522.8722.9022.7622.7622.76-0.44%70,365
Oct 15, 202522.8422.9522.8022.8622.860.04%88,990
Oct 14, 202522.5122.9322.5122.8522.851.51%102,786
Oct 10, 202522.6522.6522.4922.5122.51-0.53%51,745
Oct 9, 202522.6922.8222.5122.6322.63-0.13%43,745
Oct 8, 202522.6622.8722.6422.6622.660.40%37,637
Oct 7, 202522.5722.6622.4622.5722.57-0.35%85,643
Oct 6, 202522.4222.6622.3822.6522.650.67%41,813
Oct 3, 202522.6722.6722.3522.5022.50-0.35%54,043
Oct 2, 202522.3222.6622.3022.5822.581.07%72,193
Oct 1, 202522.3322.5422.2322.3422.34-0.71%57,857
Sep 30, 202522.3122.6322.3122.5022.501.17%59,466
Sep 29, 202522.5222.6722.2422.2422.24-1.59%65,817
Sep 26, 202522.3722.6722.3722.6022.600.89%102,507
Sep 25, 202522.2622.4922.0522.4022.40-0.04%54,671
Sep 24, 202522.2022.4922.1622.4122.411.13%61,485
Sep 23, 202522.1522.4322.0122.1622.16-0.63%101,052
Sep 22, 202522.5223.0021.7722.3022.3012.51%354,961
Sep 19, 202519.6919.8519.6919.8219.820.56%29,917
Sep 18, 202519.9319.9319.7119.7119.710.15%21,738
Sep 17, 202519.6619.9219.6619.6819.68-0.25%21,962
Sep 16, 202519.7219.8319.6519.7319.73-0.40%34,936
Sep 15, 202519.5719.8119.5619.8119.810.66%23,005
Sep 12, 202519.6219.7619.5719.6819.680.10%44,562
Sep 11, 202519.7020.0019.6019.6619.66-0.71%48,448
Sep 10, 202519.9220.0519.6519.8019.80-0.65%34,889
Sep 9, 202520.0620.0819.8119.9319.93-0.80%55,277
Sep 8, 202520.1820.2420.0120.0920.09-1.18%34,227
Sep 5, 202520.2520.4020.2420.3320.330.49%20,422
Sep 4, 202520.1720.4120.1520.2320.23-0.10%27,614
Sep 3, 202520.5420.6520.1520.2520.25-1.03%46,550
Sep 2, 202520.0920.6320.0320.4620.460.69%56,281
Aug 29, 202520.1920.4820.0420.3220.320.84%67,561
Aug 28, 202520.1720.2920.0820.1520.15-0.35%32,510
Aug 27, 202520.3920.4620.2220.2220.22-0.88%38,509
Aug 26, 202520.3920.6120.2720.4020.40-0.49%37,971
Aug 25, 202520.3320.7120.1120.5020.500.24%53,972
Aug 22, 202520.1320.6020.0520.4520.452.25%52,597
Aug 21, 202520.2120.2819.9620.0020.00-1.28%60,679
Aug 20, 202520.3520.4720.1420.2620.26-0.78%30,847
Aug 19, 202520.4720.5020.2220.4220.420.34%37,464
Aug 18, 202520.2820.6720.2620.3520.35-0.49%41,095
Aug 15, 202520.6020.6820.3920.4520.45-0.87%35,711
Aug 14, 202520.9120.9120.5520.6320.63-0.86%40,388
Aug 13, 202520.6021.1120.6020.8120.811.02%41,245
Aug 12, 202520.5220.8420.5220.6020.60-0.24%42,558
Aug 11, 202520.7021.0120.5720.6520.65-0.39%47,856
Aug 8, 202520.8021.3420.4820.7320.73-1.19%83,240
Aug 7, 202520.7421.2920.7420.9820.98-2.24%112,511
Aug 6, 202521.6221.6220.4221.4621.46-1.38%100,986
Aug 5, 202521.6921.9521.4621.7621.76-0.27%42,502
Aug 1, 202521.8121.9821.5521.8221.82-0.46%27,705
Jul 31, 202521.9522.2721.8721.9221.92-2.01%44,088
Jul 30, 202522.5322.6522.3122.3722.29-0.71%30,689
Jul 29, 202522.6222.9722.5322.5322.45-1.05%33,672
Jul 28, 202522.4622.8522.4622.7722.690.93%19,033
Jul 25, 202522.4722.6722.2922.5622.480.40%22,691
Jul 24, 202522.8122.8522.3922.4722.39-1.53%30,136
Jul 23, 202522.8322.9722.7022.8222.74-0.22%20,581
Jul 22, 202523.0023.1522.7922.8722.79-0.04%14,239
Jul 21, 202522.8123.2622.8022.8822.80-0.17%33,011
Jul 18, 202522.9223.2422.7522.9222.84-1.16%23,385
Jul 17, 202522.9523.5022.9323.1923.11-0.30%39,080
Jul 16, 202522.5223.3722.5223.2623.183.01%50,359