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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.49	23.33	23.33	23.38	22.49	134,900
November 06, 2025	23.49	22.82	22.82	23.49	22.64	76,900
November 05, 2025	23.46	23.42	23.42	23.5	23.23	61,500
November 04, 2025	23.36	23.43	23.43	23.52	23.26	41,032
November 03, 2025	23.17	23.4	23.4	23.45	23.16	39,100
October 31, 2025	23.07	23.17	23.17	23.24	23.07	38,408
October 30, 2025	23.05	23.1	23.1	23.17	23.05	23,200
October 29, 2025	23.1	23.09	23.09	23.19	23.03	63,503
October 28, 2025	23.09	23.12	23.12	23.19	23.06	28,600
October 27, 2025	23.24	23.1	23.1	23.3	23.08	40,200
October 24, 2025	23.26	23.27	23.27	23.45	23.14	103,000
October 23, 2025	23.22	23.27	23.27	23.4	23.22	44,402
October 22, 2025	23.08	23.28	23.28	23.28	23.08	25,627
October 21, 2025	22.95	23.15	23.15	23.19	22.95	37,014
October 20, 2025	23	23.05	23.05	23.15	22.93	43,300
October 17, 2025	22.83	23	23	23.04	22.76	41,511
October 16, 2025	22.87	22.76	22.76	22.9	22.76	70,400
October 15, 2025	22.84	22.86	22.86	22.95	22.8	89,000
October 14, 2025	22.51	22.85	22.85	22.93	22.51	102,800
October 10, 2025	22.65	22.51	22.51	22.65	22.49	51,745
October 09, 2025	22.69	22.63	22.63	22.82	22.51	43,745
October 08, 2025	22.66	22.66	22.66	22.87	22.64	37,637
October 07, 2025	22.57	22.57	22.57	22.66	22.46	85,643
October 06, 2025	22.42	22.65	22.65	22.66	22.38	41,813
October 03, 2025	22.67	22.5	22.5	22.67	22.35	54,043
October 02, 2025	22.32	22.58	22.58	22.66	22.3	72,200
October 01, 2025	22.33	22.34	22.34	22.54	22.23	57,900
September 30, 2025	22.31	22.5	22.5	22.63	22.31	59,500
September 29, 2025	22.52	22.24	22.24	22.67	22.24	65,817
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

Chorus Aviation Inc. (CHR.TO) TSX