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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.46	22.5	22.5	22.9	21.46	38,600
June 30, 2025	21.52	22.35	22.35	22.4	21.52	762,800
June 27, 2025	21.97	21.64	21.64	21.97	21.4	26,100
June 26, 2025	20.66	21.75	21.75	21.97	20.49	105,509
June 25, 2025	20.52	20.45	20.45	20.7	20.45	12,900
June 24, 2025	20.78	20.53	20.53	20.85	20.53	8,300
June 23, 2025	20.49	20.71	20.71	20.85	20.49	12,311
June 20, 2025	20.77	20.48	20.48	20.77	20.44	15,940
June 19, 2025	20.51	20.6	20.6	20.7	20.42	9,600
June 18, 2025	20.66	20.64	20.64	20.81	20.64	16,024
June 17, 2025	21.08	20.65	20.65	21.08	20.64	10,844
June 16, 2025	20.65	21.08	21.08	21.2	20.65	46,209
June 13, 2025	20.84	20.61	20.61	20.92	20.61	36,821
June 12, 2025	21.04	21	21	21.18	20.92	49,000
June 11, 2025	21.06	21	21	21.15	20.81	37,800
June 10, 2025	20.79	21.01	21.01	21.14	20.79	21,300
June 09, 2025	20.78	20.86	20.86	20.98	20.78	21,333
June 06, 2025	20.84	20.85	20.85	21	20.78	22,584
June 05, 2025	20.76	20.92	20.92	21.14	20.62	66,000
June 04, 2025	20.75	20.84	20.84	20.98	20.75	19,400
June 03, 2025	20.81	20.85	20.85	21.05	20.73	17,800
June 02, 2025	20.68	20.81	20.81	21	20.64	38,100
May 30, 2025	21.13	20.87	20.87	21.13	20.81	40,300
May 29, 2025	20.61	20.9	20.9	21.32	20.61	51,100

Chorus Aviation Inc. (CHR.TO) TSX