Chorus Aviation Inc. - CHR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.37	22.6	22.6	22.67	22.37	102,507
September 25, 2025	22.26	22.4	22.4	22.49	22.05	54,700
September 24, 2025	22.2	22.41	22.41	22.49	22.16	61,500
September 23, 2025	22.15	22.16	22.16	22.43	22.01	101,100
September 22, 2025	22.52	22.3	22.3	23	21.77	355,000
September 19, 2025	19.69	19.82	19.82	19.85	19.69	29,917
September 18, 2025	19.93	19.71	19.71	19.93	19.71	21,738
September 17, 2025	19.66	19.68	19.68	19.92	19.66	22,000
September 16, 2025	19.72	19.73	19.73	19.83	19.65	34,936
September 15, 2025	19.57	19.81	19.81	19.81	19.56	23,005
September 12, 2025	19.62	19.68	19.68	19.76	19.57	44,600
September 11, 2025	19.7	19.66	19.66	20	19.6	48,448
September 10, 2025	19.92	19.8	19.8	20.05	19.65	34,900
September 09, 2025	20.06	19.93	19.93	20.08	19.81	55,300
September 08, 2025	20.18	20.09	20.09	20.24	20.01	34,227
September 05, 2025	20.25	20.33	20.33	20.4	20.24	20,422
September 04, 2025	20.17	20.23	20.23	20.41	20.15	27,614
September 03, 2025	20.54	20.25	20.25	20.65	20.15	46,600
September 02, 2025	20.09	20.46	20.46	20.63	20.03	56,300
August 29, 2025	20.19	20.32	20.32	20.48	20.04	67,462
August 28, 2025	20.17	20.15	20.15	20.29	20.08	32,510
August 27, 2025	20.39	20.22	20.22	20.46	20.22	38,509
August 26, 2025	20.39	20.4	20.4	20.61	20.27	38,000
August 25, 2025	20.33	20.5	20.5	20.71	20.11	54,000
August 22, 2025	20.13	20.45	20.45	20.6	20.05	52,600
August 21, 2025	20.21	20	20	20.28	19.96	60,700
August 20, 2025	20.35	20.26	20.26	20.47	20.14	30,847
August 19, 2025	20.47	20.42	20.42	20.5	20.22	37,500
August 18, 2025	20.28	20.35	20.35	20.67	20.26	41,095
August 15, 2025	20.6	20.45	20.45	20.68	20.39	35,711
August 14, 2025	20.91	20.63	20.63	20.91	20.55	40,400
August 13, 2025	20.6	20.81	20.81	21.11	20.6	41,245
August 12, 2025	20.52	20.6	20.6	20.84	20.52	42,600
August 11, 2025	20.7	20.65	20.65	21.01	20.57	47,900
August 08, 2025	20.8	20.73	20.73	21.34	20.48	83,240
August 07, 2025	20.74	20.98	20.98	21.29	20.74	112,511
August 06, 2025	21.62	21.46	21.46	21.62	20.42	101,000
August 05, 2025	21.69	21.76	21.76	21.95	21.46	42,502
August 01, 2025	21.81	21.82	21.82	21.98	21.55	27,705
July 31, 2025	21.95	21.92	21.92	22.27	21.87	44,100
July 30, 2025	22.53	22.37	22.29	22.65	22.31	30,700
July 29, 2025	22.62	22.53	22.45	22.97	22.53	33,700
July 28, 2025	22.46	22.77	22.69	22.85	22.46	19,033
July 25, 2025	22.47	22.56	22.48	22.67	22.29	22,700
July 24, 2025	22.81	22.47	22.47	22.85	22.39	29,955
July 23, 2025	22.83	22.82	22.82	22.97	22.7	20,600
July 22, 2025	23	22.87	22.87	23.15	22.79	13,947
July 21, 2025	22.81	22.88	22.88	23.26	22.8	33,011
July 18, 2025	22.92	22.92	22.92	23.24	22.75	23,400
July 17, 2025	22.95	23.19	23.19	23.5	22.93	39,100
July 16, 2025	22.52	23.26	23.26	23.37	22.52	50,400
July 15, 2025	22.88	22.58	22.58	23.11	22.56	58,514
July 14, 2025	22.97	22.86	22.86	23	22.5	30,120
July 11, 2025	22.56	23.08	23.08	23.17	22.44	39,000
July 10, 2025	22.55	22.76	22.76	22.95	22.55	23,600
July 09, 2025	22.32	22.4	22.4	22.59	22.09	26,900
July 08, 2025	22.05	22.24	22.24	22.53	22.05	22,000
July 07, 2025	22.42	21.99	21.99	22.5	21.93	30,200
July 04, 2025	22.25	22.51	22.51	22.53	22.23	13,700
July 03, 2025	22.5	22.25	22.25	22.8	22.19	22,216

Chorus Aviation Inc. (CHR.TO) TSX