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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.55	24.15	24.15	24.18	23.55	97,179
February 19, 2026	22.39	23.66	23.66	23.71	22.39	169,212
February 18, 2026	22.61	22.01	22.01	22.61	21.89	72,724
February 17, 2026	21.54	22.61	22.61	22.71	21.54	76,800
February 13, 2026	20.9	21.5	21.5	21.67	20.8	96,113
February 12, 2026	21.01	21.05	21.05	21.13	20.8	41,800
February 11, 2026	21.36	21.08	21.08	21.36	20.85	23,900
February 10, 2026	21.01	21.25	21.25	21.31	21.01	18,100
February 09, 2026	21.31	21.19	21.19	21.31	21.06	31,600
February 06, 2026	21.48	21.38	21.38	21.48	21.07	54,800
February 05, 2026	21.6	21.44	21.44	21.7	21.25	20,900
February 04, 2026	21.65	21.76	21.76	21.82	21.55	114,746
February 03, 2026	21.46	21.69	21.69	21.92	21.46	23,000
February 02, 2026	21.14	21.44	21.44	21.85	20.99	36,600
January 30, 2026	21.55	21.25	21.25	21.55	21.11	60,640
January 29, 2026	21.44	21.55	21.55	21.62	21.25	46,145
January 28, 2026	22.05	21.64	21.64	22.05	21.57	40,139
January 27, 2026	22.15	22.2	22.2	22.28	22.05	17,300
January 26, 2026	22.02	22.15	22.15	22.27	21.98	30,600
January 23, 2026	22.09	22.61	22.61	22.75	21.98	68,333
January 22, 2026	21.76	22.21	22.21	22.21	21.75	20,100
January 21, 2026	21.73	21.9	21.9	22	21.56	14,600
January 20, 2026	21.9	21.91	21.91	21.98	21.65	17,100
January 19, 2026	21.72	21.96	21.96	22	21.72	8,240
January 16, 2026	21.64	21.96	21.96	21.97	21.55	23,815
January 15, 2026	21.56	21.41	21.41	21.59	21.41	16,790
January 14, 2026	21.38	21.44	21.44	21.58	21.32	14,978
January 13, 2026	21.53	21.5	21.5	21.75	21.47	7,300
January 12, 2026	21.41	21.7	21.7	21.8	21.26	31,300
January 09, 2026	21.45	21.56	21.56	21.6	21.35	17,700
January 08, 2026	21.36	21.6	21.6	21.71	21.36	51,549
January 07, 2026	21.25	21.55	21.55	21.55	21.03	17,900
January 06, 2026	21.39	21.25	21.25	21.54	21.05	17,000
January 05, 2026	21.22	21.3	21.3	21.56	21.22	16,700
January 02, 2026	21.45	21.59	21.59	21.67	21.37	16,337
December 31, 2025	21.54	21.45	21.45	21.71	21.44	12,500
December 30, 2025	20.92	21.54	21.54	21.71	20.92	45,445
December 29, 2025	21.19	21.08	21.08	21.2	20.94	21,237
December 23, 2025	21.01	21	21	21.25	20.97	54,512
December 22, 2025	21.13	21.2	21.2	21.38	21.13	18,100
December 19, 2025	21.34	21.11	21.11	21.44	21.11	54,307
December 18, 2025	21.35	21.46	21.46	21.5	21.31	17,622
December 17, 2025	21.52	21.35	21.35	21.68	21.35	7,400
December 16, 2025	21.49	21.52	21.52	21.65	21.38	20,715
December 15, 2025	21.68	21.62	21.62	21.68	21.45	27,500
December 12, 2025	21.63	21.62	21.62	21.65	21.43	31,333
December 11, 2025	21.75	21.63	21.55	21.88	21.63	16,835
December 10, 2025	21.93	21.87	21.79	21.93	21.62	12,029
December 09, 2025	21.61	21.93	21.85	22.05	21.61	75,801
December 08, 2025	22.2	21.77	21.69	22.2	21.63	152,230
December 05, 2025	21.58	21.97	21.97	22.15	21.55	81,438
December 04, 2025	22.31	21.54	21.54	22.45	21.44	98,721
December 03, 2025	22.03	22.31	22.31	22.53	22.03	31,226
December 02, 2025	22.16	21.97	21.97	22.17	21.9	45,332
December 01, 2025	22.15	22.22	22.22	22.4	22.15	31,300
November 28, 2025	22.04	22.12	22.12	22.29	22.04	7,700
November 27, 2025	21.75	21.97	21.97	22.19	21.75	6,000
November 26, 2025	21.56	21.93	21.93	22.53	21.56	41,966
November 25, 2025	21.16	21.44	21.44	21.57	21.1	29,700
November 24, 2025	21.34	21.25	21.25	21.55	21.15	31,500

Chorus Aviation Inc. (CHR.TO) TSX