Chorus Aviation

CHR
🏛️ canada →
22.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.52 23.52 23.10 23.31 0.0M
2021-12-30 23.66 23.87 23.45 23.45 0.0M
2021-12-29 23.80 23.80 23.24 23.31 0.0M
2021-12-24 23.80 24.22 23.80 24.01 0.0M
2021-12-23 23.73 23.87 23.45 23.73 0.0M
2021-12-22 23.52 23.59 23.24 23.38 0.0M
2021-12-21 22.82 23.59 22.82 23.52 0.0M
2021-12-20 22.40 22.89 22.26 22.61 0.0M
2021-12-17 22.75 23.03 22.40 22.82 0.0M
2021-12-16 23.24 23.59 23.03 23.10 0.0M
2021-12-15 23.24 23.38 22.75 23.38 0.0M
2021-12-14 23.52 23.87 23.38 23.52 0.0M
2021-12-13 24.57 24.57 23.87 24.01 0.0M
2021-12-10 24.99 24.99 24.57 24.71 0.0M
2021-12-09 25.20 25.20 24.92 24.92 0.0M
2021-12-08 25.20 25.83 25.13 25.55 0.0M
2021-12-07 25.48 26.11 25.13 25.13 0.0M
2021-12-06 23.66 25.41 23.59 24.64 0.0M
2021-12-03 23.94 23.94 23.17 23.59 0.0M
2021-12-02 23.45 24.36 23.45 24.29 0.0M
2021-12-01 24.64 25.06 23.52 23.59 0.0M
2021-11-30 24.92 25.06 24.15 24.36 0.0M
2021-11-29 25.62 25.62 24.85 25.20 0.0M
2021-11-26 25.13 26.04 24.85 25.83 0.0M
2021-11-25 26.88 27.30 26.60 27.30 0.0M
2021-11-24 26.46 26.67 26.32 26.53 0.0M
2021-11-23 26.95 27.02 26.53 26.67 0.0M
2021-11-22 26.95 27.44 26.67 26.67 0.0M
2021-11-19 27.44 27.51 26.88 27.02 0.0M
2021-11-18 28.21 28.21 27.65 27.72 0.0M
2021-11-17 28.56 28.56 27.93 28.07 0.0M
2021-11-16 28.98 29.54 28.84 28.84 0.0M
2021-11-15 30.17 30.17 29.05 29.47 0.0M
2021-11-12 30.45 30.80 30.17 30.24 0.0M
2021-11-11 29.96 30.38 29.47 29.68 0.0M
2021-11-10 29.68 30.94 29.68 30.45 0.0M
2021-11-09 30.31 30.38 29.96 30.24 0.0M
2021-11-08 31.43 31.43 30.10 30.52 0.0M
2021-11-05 29.12 31.36 29.05 31.22 0.0M
2021-11-04 28.42 28.84 28.14 28.21 0.0M
2021-11-03 27.09 28.28 26.81 28.28 0.0M
2021-11-02 26.32 27.09 26.32 27.02 0.0M
2021-11-01 25.48 26.39 25.48 26.11 0.0M
2021-10-29 24.99 25.20 24.85 25.20 0.0M
2021-10-28 25.13 25.34 24.99 24.99 0.0M
2021-10-27 25.97 25.97 25.48 25.55 0.0M
2021-10-26 26.25 26.39 25.97 26.04 0.0M
2021-10-25 26.32 26.53 26.25 26.25 0.0M
2021-10-22 26.53 26.53 26.25 26.39 0.0M
2021-10-21 26.46 26.60 26.25 26.53 0.0M
2021-10-20 26.53 26.67 26.32 26.39 0.0M
2021-10-19 26.67 26.81 26.53 26.67 0.0M
2021-10-18 26.95 27.02 26.67 26.74 0.0M
2021-10-15 27.30 27.44 27.02 27.09 0.0M
2021-10-14 27.51 27.58 27.09 27.09 0.0M
2021-10-13 27.30 27.37 27.02 27.16 0.0M
2021-10-12 27.02 27.44 27.02 27.30 0.0M
2021-10-08 27.02 27.37 27.02 27.09 0.0M
2021-10-07 27.44 27.93 27.09 27.16 0.0M
2021-10-06 27.65 27.65 26.74 27.23 0.0M
2021-10-05 27.51 27.93 27.37 27.51 0.0M
2021-10-04 28.07 28.35 27.44 27.58 0.0M
2021-10-01 26.74 28.14 26.74 28.07 0.0M
2021-09-30 26.74 26.88 26.11 26.32 0.0M
2021-09-29 26.88 27.16 26.81 26.95 0.0M
2021-09-28 27.09 27.09 26.81 26.88 0.0M
2021-09-27 26.95 27.51 26.95 27.37 0.0M
2021-09-24 26.25 26.60 26.04 26.32 0.0M
2021-09-23 26.11 26.95 26.11 26.39 0.0M
2021-09-22 26.04 26.53 25.97 26.04 0.0M
2021-09-21 26.39 26.74 25.83 25.83 0.0M
2021-09-20 26.46 27.02 25.76 26.11 0.0M
2021-09-17 28.28 28.28 27.09 27.09 0.0M
2021-09-16 27.30 27.37 26.88 27.23 0.0M
2021-09-15 26.74 27.23 26.60 27.23 0.0M
2021-09-14 27.51 27.51 26.81 26.95 0.0M
2021-09-13 27.37 28.00 27.37 27.37 0.0M
2021-09-10 27.79 28.21 27.44 27.44 0.0M
2021-09-09 27.44 27.58 27.09 27.44 0.0M
2021-09-08 28.14 28.14 27.30 27.51 0.0M
2021-09-07 28.42 28.67 28.00 28.00 0.0M
2021-09-03 28.56 28.70 28.35 28.42 0.0M
2021-09-02 28.91 28.91 28.63 28.70 0.0M
2021-09-01 29.33 29.47 28.77 28.77 0.0M
2021-08-31 28.63 29.47 28.42 29.19 0.0M
2021-08-30 29.19 29.33 28.70 28.70 0.0M
2021-08-27 29.61 29.82 29.33 29.61 0.0M
2021-08-26 29.05 29.26 28.70 28.98 0.0M
2021-08-25 29.19 29.89 29.19 29.26 0.0M
2021-08-24 29.33 29.68 29.12 29.40 0.0M
2021-08-23 27.93 28.56 27.93 28.49 0.0M
2021-08-20 27.23 27.51 26.74 27.44 0.0M
2021-08-19 28.00 28.07 27.02 27.30 0.0M
2021-08-18 27.79 28.63 27.79 28.07 0.0M
2021-08-17 27.58 28.00 27.30 27.65 0.0M
2021-08-16 28.07 28.35 27.86 27.86 0.0M
2021-08-13 28.84 28.91 28.14 28.28 0.0M
2021-08-12 30.52 30.59 29.40 29.68 0.0M
2021-08-11 31.36 31.85 31.36 31.71 0.0M
2021-08-10 31.08 31.57 30.94 31.50 0.0M
2021-08-09 30.38 31.01 30.24 30.94 0.0M
2021-08-06 31.29 31.36 30.73 30.80 0.0M
2021-08-05 30.87 31.50 30.73 31.29 0.0M
2021-08-04 30.94 31.15 30.59 30.94 0.0M
2021-08-03 32.06 32.27 31.43 31.57 0.0M
2021-07-30 32.62 32.76 32.13 32.27 0.0M
2021-07-29 32.34 32.62 32.34 32.55 0.0M
2021-07-28 32.13 32.55 31.92 32.27 0.0M
2021-07-27 31.78 32.34 31.78 32.06 0.0M
2021-07-26 31.57 31.99 31.57 31.85 0.0M
2021-07-23 31.64 31.99 31.01 31.57 0.0M
2021-07-22 32.20 32.27 31.64 31.78 0.0M
2021-07-21 31.50 32.41 31.50 32.13 0.0M
2021-07-20 29.47 31.22 29.47 31.15 0.0M
2021-07-19 28.14 29.75 28.14 29.54 0.0M
2021-07-16 32.06 32.06 30.73 30.87 0.0M
2021-07-15 31.64 32.27 31.57 31.71 0.0M
2021-07-14 32.41 32.76 31.64 31.64 0.0M
2021-07-13 32.83 32.83 32.34 32.34 0.0M
2021-07-12 32.76 33.18 32.55 33.04 0.0M
2021-07-09 33.18 33.46 32.97 33.39 0.0M
2021-07-08 32.20 32.90 31.64 32.83 0.0M
2021-07-07 34.16 34.16 32.90 33.11 0.0M
2021-07-06 34.44 34.93 33.81 33.88 0.0M
2021-07-05 33.32 34.02 33.32 33.95 0.0M
2021-07-02 32.97 33.18 32.62 32.83 0.0M
2021-06-30 32.41 33.18 32.06 33.18 0.0M
2021-06-29 32.13 32.41 31.71 32.34 0.0M
2021-06-28 32.55 32.55 31.99 32.27 0.0M
2021-06-25 32.83 32.97 32.76 32.83 0.0M
2021-06-24 33.32 33.46 32.83 33.18 0.0M
2021-06-23 33.04 33.25 32.83 33.25 0.0M
2021-06-22 32.90 33.11 32.55 32.97 0.0M
2021-06-21 33.46 33.53 32.83 33.11 0.0M
2021-06-18 34.44 34.44 33.74 33.95 0.0M
2021-06-17 34.93 34.93 34.44 34.79 0.0M
2021-06-16 33.95 35.00 33.74 35.00 0.0M
2021-06-15 35.00 35.00 34.51 34.72 0.0M
2021-06-14 35.70 35.70 34.37 34.72 0.0M
2021-06-11 35.56 36.05 35.42 35.63 0.0M
2021-06-10 35.42 35.49 35.14 35.35 0.0M
2021-06-09 35.42 35.42 34.65 35.42 0.0M
2021-06-08 34.37 35.07 34.37 35.00 0.0M
2021-06-07 33.81 34.37 33.81 34.23 0.0M
2021-06-04 33.95 34.16 33.88 34.02 0.0M
2021-06-03 33.04 34.16 32.97 33.95 0.0M
2021-06-02 32.97 33.53 32.83 33.32 0.0M
2021-06-01 33.95 34.02 32.76 33.67 0.0M
2021-05-31 32.55 33.88 32.55 33.74 0.0M
2021-05-28 35.14 35.21 32.41 32.76 0.0M
2021-05-27 35.70 36.47 35.14 35.49 0.0M
2021-05-26 32.55 34.44 32.48 34.37 0.0M
2021-05-25 30.66 32.62 30.66 32.62 0.0M
2021-05-21 30.17 30.45 29.89 30.31 0.0M
2021-05-20 30.80 30.80 30.10 30.52 0.0M
2021-05-19 30.24 30.66 29.61 30.45 0.0M
2021-05-18 30.66 31.29 30.66 30.73 0.0M
2021-05-17 31.43 31.64 30.80 31.01 0.0M
2021-05-14 30.52 31.57 30.45 31.15 0.0M
2021-05-13 30.73 30.80 29.96 30.03 0.0M
2021-05-12 30.59 30.87 30.31 30.38 0.0M
2021-05-11 30.38 30.73 30.10 30.73 0.0M
2021-05-10 31.08 31.29 30.87 30.87 0.0M
2021-05-07 30.80 31.22 30.66 31.08 0.0M
2021-05-06 30.38 30.73 29.47 30.73 0.0M
2021-05-05 30.10 30.45 30.10 30.24 0.0M
2021-05-04 29.96 30.10 29.75 30.10 0.0M
2021-05-03 30.59 31.15 30.59 30.87 0.0M
2021-04-30 29.96 30.38 29.61 30.38 0.0M
2021-04-29 30.66 30.87 29.89 29.96 0.0M
2021-04-28 30.03 30.45 30.03 30.45 0.0M
2021-04-27 29.89 30.52 29.75 30.38 0.0M
2021-04-26 29.89 30.17 29.47 29.96 0.0M
2021-04-23 29.33 29.96 29.19 29.96 0.0M
2021-04-22 29.26 29.68 28.70 29.33 0.0M
2021-04-21 27.30 28.91 27.30 28.56 0.0M
2021-04-20 28.42 28.63 27.51 28.14 0.0M
2021-04-19 29.89 30.03 28.98 29.26 0.0M
2021-04-16 30.38 30.38 29.89 30.38 0.0M
2021-04-15 30.94 30.94 30.45 30.52 0.0M
2021-04-14 31.57 31.78 31.15 31.22 0.0M
2021-04-13 31.85 31.85 31.15 31.57 0.0M
2021-04-12 31.78 31.99 31.36 31.43 0.0M
2021-04-09 31.92 32.06 31.57 31.57 0.0M
2021-04-08 32.41 32.41 31.50 32.06 0.0M
2021-04-07 32.69 32.90 32.13 32.20 0.0M
2021-04-06 33.25 33.25 32.34 32.48 0.0M
2021-04-05 32.76 33.46 32.55 33.32 0.0M
2021-04-01 31.85 32.34 31.57 32.34 0.0M
2021-03-31 32.41 32.41 31.57 31.85 0.0M
2021-03-30 31.29 32.13 31.29 31.99 0.0M
2021-03-29 31.50 31.64 31.01 31.15 0.0M
2021-03-26 31.64 31.85 31.15 31.43 0.0M
2021-03-25 30.73 32.06 30.45 31.92 0.0M
2021-03-24 31.78 32.34 31.08 31.22 0.0M
2021-03-23 32.06 32.69 30.94 31.36 0.0M
2021-03-22 32.90 33.04 32.41 32.83 0.0M
2021-03-19 31.64 33.32 31.64 33.18 0.0M
2021-03-18 32.90 33.25 31.64 31.64 0.0M
2021-03-17 32.48 34.37 31.64 33.18 0.0M
2021-03-16 36.61 36.61 35.07 35.07 0.0M
2021-03-15 36.40 37.38 36.05 36.54 0.0M
2021-03-12 35.21 36.05 35.21 35.98 0.0M
2021-03-11 34.37 35.84 34.09 35.84 0.0M
2021-03-10 33.95 34.44 33.88 34.16 0.0M
2021-03-09 34.16 34.44 33.46 33.60 0.0M
2021-03-08 32.90 34.58 32.90 34.37 0.0M
2021-03-05 33.74 33.74 31.43 32.76 0.0M
2021-03-04 34.51 34.65 31.71 33.32 0.0M
2021-03-03 32.27 35.00 32.20 34.44 0.0M
2021-03-02 31.57 31.57 30.94 31.43 0.0M
2021-03-01 30.45 31.15 30.45 30.87 0.0M
2021-02-26 29.54 29.89 28.21 29.33 0.0M
2021-02-25 30.31 30.38 29.19 29.33 0.0M
2021-02-24 28.42 30.24 28.42 29.82 0.0M
2021-02-23 27.44 28.35 26.74 28.21 0.0M
2021-02-22 26.67 28.14 26.46 28.00 0.0M
2021-02-19 25.76 26.92 25.76 26.04 0.0M
2021-02-18 26.11 26.39 25.55 26.25 0.0M
2021-02-17 26.32 26.81 25.97 26.60 0.0M
2021-02-16 25.41 26.81 25.41 26.53 0.0M
2021-02-12 24.15 24.78 24.15 24.71 0.0M
2021-02-11 24.01 24.08 23.66 23.80 0.0M
2021-02-10 23.66 24.15 23.66 23.94 0.0M
2021-02-09 23.59 23.80 23.31 23.80 0.0M
2021-02-08 23.94 24.36 23.94 24.08 0.0M
2021-02-05 24.01 24.08 23.80 23.87 0.0M
2021-02-04 24.08 24.08 23.52 23.80 0.0M
2021-02-03 23.45 23.73 23.31 23.73 0.0M
2021-02-02 22.89 23.52 22.89 23.24 0.0M
2021-02-01 22.96 22.96 22.12 22.75 0.0M
2021-01-29 23.10 23.10 22.12 22.75 0.0M
2021-01-28 22.68 23.80 22.68 23.52 0.0M
2021-01-27 22.89 23.03 22.26 22.47 0.0M
2021-01-26 23.66 24.08 22.96 23.38 0.0M
2021-01-25 23.45 23.94 23.10 23.52 0.0M
2021-01-22 24.22 24.64 23.80 24.08 0.0M
2021-01-21 25.06 25.06 24.50 24.50 0.0M
2021-01-20 25.41 25.62 25.13 25.20 0.0M
2021-01-19 25.48 25.62 25.27 25.27 0.0M
2021-01-18 25.55 25.76 25.55 25.55 0.0M
2021-01-15 26.32 26.39 25.62 25.83 0.0M
2021-01-14 25.97 26.95 25.97 26.81 0.0M
2021-01-13 26.53 26.53 25.69 25.76 0.0M
2021-01-12 26.46 27.02 26.25 26.88 0.0M
2021-01-11 26.32 26.53 26.18 26.46 0.0M
2021-01-08 27.23 27.30 26.39 26.81 0.0M
2021-01-07 27.44 27.72 27.30 27.44 0.0M
2021-01-06 26.60 27.44 26.11 26.74 0.0M
2021-01-05 25.55 26.53 25.48 26.18 0.0M
2021-01-04 25.41 25.55 24.92 25.34 0.0M