Chorus Aviation Inc. (CHR.TO) TSX

Currency In CAD

CHR.TO Historical Return

If you invested $1000 in Chorus Aviation Inc. (CHR.TO) 10 years ago, it would be worth $857.36 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,040.79, while $1000 invested 1 year ago would be worth $1,438.01. This corresponds to total returns of -14.26%, 4.08%, 43.8%, respectively, with annualized returns of -1.53%, 0.8%, 43.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHR.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	27.51	28.07	28.07	28.18	27.51	33,882
September 10, 2026	27.61	27.5	27.5	27.9	27.5	29,493
September 09, 2026	27.99	27.98	27.98	28	27.53	43,046
September 08, 2026	27.86	27.89	27.89	28.18	27.5	32,083
September 04, 2026	27.62	27.98	27.98	28.23	27.62	27,542
September 03, 2026	27.77	28.03	28.03	28.06	27.54	25,980
September 02, 2026	27.9	27.79	27.79	28.17	27.76	36,571
September 01, 2026	27.88	27.73	27.73	28.08	27.62	45,774
August 31, 2026	28.38	27.97	27.97	28.75	27.87	58,608
August 28, 2026	28.8	28.3	28.3	29	28.22	49,250
August 27, 2026	28.49	28.78	28.78	28.88	28.21	35,904
August 26, 2026	28.9	28.53	28.53	28.95	28.43	26,541
August 25, 2026	29.33	28.86	28.86	29.53	28.86	74,297
August 24, 2026	29	29.13	29.13	29.42	28.89	62,939
August 21, 2026	28.75	29.25	29.25	29.49	28.75	53,875
August 20, 2026	29.39	28.75	28.75	29.56	28.35	80,577
August 19, 2026	29.85	29.54	29.54	30.25	29.27	0
August 18, 2026	30.39	29.92	29.92	30.39	29.51	54,867
August 17, 2026	30.2	30.4	30.4	30.73	30.2	78,021
August 14, 2026	30.14	30.2	30.2	30.65	30	121,590
August 13, 2026	29.95	30.13	30.13	30.65	29.95	115,646
August 12, 2026	29.95	29.95	29.95	30.2	29.44	0
August 11, 2026	29.02	29.77	29.77	29.85	29.02	0
August 10, 2026	28.61	29.1	29.1	29.1	28.36	128,309
August 07, 2026	27.9	28.65	28.65	28.65	27.9	141,321
August 06, 2026	26.96	28.05	28.05	28.05	26.91	170,377
August 05, 2026	25.6	27	27	27	25.6	201,980
August 04, 2026	24.31	24.73	24.73	25.24	24.31	30,062
July 31, 2026	24.78	24.6	24.6	25	24.6	20,948
July 30, 2026	25.13	24.78	24.78	25.28	24.77	20,909
July 29, 2026	24.51	25.13	25.13	25.37	24.51	47,867
July 28, 2026	24.47	25.45	25.45	25.45	24.47	88,869
July 27, 2026	24.24	24.76	24.76	24.76	24.24	33,269
July 23, 2026	23.67	23.96	23.96	24.13	23.67	18,718
July 22, 2026	24.08	24.35	24.35	24.45	23.81	11,367
July 21, 2026	24.24	24.34	24.34	24.68	24.23	17,978
July 20, 2026	24.26	24.25	24.25	24.47	24.24	16,932
July 17, 2026	24.16	24.31	24.31	24.56	24.12	22,097
July 16, 2026	24.24	24.75	24.75	24.76	24.24	40,503
July 15, 2026	23.77	24.12	24.12	24.41	23.77	18,934
July 14, 2026	23.41	24	24	24.1	23.41	37,037
July 13, 2026	23.96	23.76	23.76	24.31	23.58	45,655
July 10, 2026	24.42	24.02	24.02	24.43	24.02	22,291
July 09, 2026	23.9	24.21	24.21	24.57	23.9	12,792
July 08, 2026	24.09	24.13	24.13	24.42	23.92	26,526
July 07, 2026	24.26	24.21	24.21	24.31	24.1	7,639
July 06, 2026	24.64	24.39	24.39	24.67	24.35	31,231
July 03, 2026	24.25	24.79	24.79	24.9	24.25	15,764
July 02, 2026	24.37	24.19	24.19	24.4	24.17	16,242
June 30, 2026	24.55	24.39	24.39	24.68	24.23	15,126
June 29, 2026	24.99	24.62	24.62	25.09	24.62	27,525
June 26, 2026	24.64	24.56	24.56	25.05	24.56	15,516
June 25, 2026	24.81	24.75	24.75	25.1	24.74	16,592
June 24, 2026	24.81	24.82	24.82	25.24	24.49	48,041
June 23, 2026	24.85	24.83	24.83	25.13	24.69	30,081
June 22, 2026	24.82	25.01	25.01	25.16	24.82	20,514
June 19, 2026	24.52	24.85	24.85	25.03	24.52	29,549
June 18, 2026	24.47	24.78	24.78	25	24.47	34,154
June 17, 2026	24.69	24.68	24.68	24.91	24.67	11,701
June 16, 2026	24.25	24.69	24.69	24.99	24.25	26,923