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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.53	21.51	21.51	21.61	21.35	61,049
November 20, 2025	22.08	21.55	21.55	22.14	21.55	25,520
November 19, 2025	22.08	21.88	21.88	22.12	21.68	24,900
November 18, 2025	21.89	21.82	21.82	21.93	21.61	31,647
November 17, 2025	22.04	22.14	22.14	22.19	21.76	67,200
November 14, 2025	22.34	22.05	22.05	22.44	21.94	44,538
November 13, 2025	23.98	22.44	22.44	24.06	22.36	70,000
November 12, 2025	24.04	24.14	24.14	24.25	23.98	68,100
November 11, 2025	22.96	24.1	24.1	24.31	22.96	205,200
November 10, 2025	23.32	23.06	23.06	23.61	23.06	78,726
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

Chorus Aviation Inc. (CHR.TO) TSX