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