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
2022-12-30 22.82 23.03 22.54 22.61 0.0M
2022-12-29 22.47 22.82 22.47 22.68 0.0M
2022-12-28 22.54 22.54 21.70 22.12 0.0M
2022-12-23 22.19 22.89 22.05 22.61 0.0M
2022-12-22 22.26 22.54 21.98 22.05 0.0M
2022-12-21 22.12 22.61 22.12 22.54 0.0M
2022-12-20 22.68 22.68 21.77 21.77 0.0M
2022-12-19 22.89 22.96 22.47 22.54 0.0M
2022-12-16 22.61 22.89 22.47 22.89 0.0M
2022-12-15 22.68 22.89 22.54 22.89 0.0M
2022-12-14 22.96 23.10 22.82 23.03 0.0M
2022-12-13 23.45 23.45 22.61 22.68 0.0M
2022-12-12 22.19 22.75 22.19 22.75 0.0M
2022-12-09 22.40 22.51 22.19 22.19 0.0M
2022-12-08 22.89 23.17 22.12 22.26 0.0M
2022-12-07 22.40 23.03 22.33 22.82 0.0M
2022-12-06 22.54 22.54 22.19 22.19 0.0M
2022-12-05 22.26 22.40 22.05 22.12 0.0M
2022-12-02 22.54 22.68 22.26 22.47 0.0M
2022-12-01 22.19 23.03 22.19 22.68 0.0M
2022-11-30 22.54 22.61 22.05 22.19 0.0M
2022-11-29 22.26 22.61 22.19 22.33 0.0M
2022-11-28 22.54 22.82 22.19 22.26 0.0M
2022-11-25 22.33 22.96 22.33 22.61 0.0M
2022-11-24 22.05 22.40 22.05 22.33 0.0M
2022-11-23 21.77 22.33 21.70 21.84 0.0M
2022-11-22 21.21 21.84 21.14 21.63 0.0M
2022-11-21 21.28 21.56 21.07 21.14 0.0M
2022-11-18 21.63 21.70 21.42 21.63 0.0M
2022-11-17 21.00 21.77 21.00 21.56 0.0M
2022-11-16 21.07 21.42 21.07 21.21 0.0M
2022-11-15 21.91 21.98 21.07 21.49 0.0M
2022-11-14 21.00 23.03 21.00 21.70 0.0M
2022-11-11 19.95 20.23 19.60 19.81 0.0M
2022-11-10 20.72 21.14 20.02 20.09 0.0M
2022-11-09 18.48 19.29 18.41 19.11 0.0M
2022-11-08 18.90 18.90 18.20 18.69 0.0M
2022-11-07 18.97 19.32 18.62 19.11 0.0M
2022-11-04 17.99 18.27 17.85 18.27 0.0M
2022-11-03 18.20 18.55 17.78 17.78 0.0M
2022-11-02 18.34 18.76 18.27 18.27 0.0M
2022-11-01 18.41 18.62 18.13 18.48 0.0M
2022-10-31 18.27 18.27 17.85 18.06 0.0M
2022-10-28 17.99 18.48 17.85 18.41 0.0M
2022-10-27 17.64 17.99 17.57 17.85 0.0M
2022-10-26 17.85 17.92 17.50 17.64 0.0M
2022-10-25 17.08 17.78 17.01 17.78 0.0M
2022-10-24 16.80 16.87 16.59 16.87 0.0M
2022-10-21 17.15 17.15 16.66 16.80 0.0M
2022-10-20 17.43 17.57 17.22 17.29 0.0M
2022-10-19 16.94 17.43 16.94 17.43 0.0M
2022-10-18 17.08 17.15 16.66 16.73 0.0M
2022-10-17 16.66 16.94 16.66 16.73 0.0M
2022-10-14 16.73 16.73 16.03 16.24 0.0M
2022-10-13 15.75 16.45 15.75 16.38 0.0M
2022-10-12 15.96 16.24 15.89 16.17 0.0M
2022-10-11 16.38 16.45 16.03 16.03 0.0M
2022-10-07 16.31 16.87 16.31 16.87 0.0M
2022-10-06 16.59 16.84 16.38 16.84 0.0M
2022-10-05 16.38 16.80 16.31 16.73 0.0M
2022-10-04 17.01 17.08 16.52 16.59 0.0M
2022-10-03 16.31 16.66 16.28 16.31 0.0M
2022-09-30 16.31 16.66 16.10 16.38 0.0M
2022-09-29 16.80 16.80 15.96 16.38 0.0M
2022-09-28 17.71 17.85 16.73 17.15 0.0M
2022-09-27 18.48 18.55 17.71 17.71 0.0M
2022-09-26 18.69 18.90 18.06 18.20 0.0M
2022-09-23 18.27 18.62 17.78 18.48 0.0M
2022-09-22 19.11 19.11 18.69 18.76 0.0M
2022-09-21 19.53 19.53 19.11 19.11 0.0M
2022-09-20 20.02 20.02 19.39 19.67 0.0M
2022-09-19 19.67 20.23 19.67 20.16 0.0M
2022-09-16 20.02 20.09 19.74 19.95 0.0M
2022-09-15 20.51 20.93 20.37 20.65 0.0M
2022-09-14 20.72 20.79 20.37 20.37 0.0M
2022-09-13 20.65 20.79 20.55 20.72 0.0M
2022-09-12 20.51 20.86 20.44 20.86 0.0M
2022-09-09 19.81 20.23 19.67 20.09 0.0M
2022-09-08 19.39 19.46 19.11 19.32 0.0M
2022-09-07 19.11 19.60 19.11 19.46 0.0M
2022-09-06 19.46 19.46 18.76 18.90 0.0M
2022-09-02 19.32 19.67 19.11 19.11 0.0M
2022-09-01 19.39 19.46 18.90 19.11 0.0M
2022-08-31 19.88 19.95 19.50 19.60 0.0M
2022-08-30 20.37 20.37 19.81 19.88 0.0M
2022-08-29 20.16 20.44 20.02 20.16 0.0M
2022-08-26 20.72 20.72 20.09 20.16 0.0M
2022-08-25 20.58 20.93 20.51 20.93 0.0M
2022-08-24 20.23 20.58 20.23 20.37 0.0M
2022-08-23 20.37 20.51 20.16 20.30 0.0M
2022-08-22 20.37 20.44 20.06 20.44 0.0M
2022-08-19 20.79 20.93 20.65 20.93 0.0M
2022-08-18 21.21 21.49 20.90 21.21 0.0M
2022-08-17 21.49 21.63 21.14 21.28 0.0M
2022-08-16 21.91 21.91 21.63 21.77 0.0M
2022-08-15 21.49 22.12 21.49 22.05 0.0M
2022-08-12 21.77 21.98 21.35 21.56 0.0M
2022-08-11 21.07 21.35 20.93 21.35 0.0M
2022-08-10 20.86 21.35 20.86 20.93 0.0M
2022-08-09 21.42 21.42 20.72 20.79 0.0M
2022-08-08 20.93 21.49 20.86 21.42 0.0M
2022-08-05 21.77 21.77 21.00 21.35 0.0M
2022-08-04 22.40 22.61 22.40 22.61 0.0M
2022-08-03 22.26 22.33 21.98 22.33 0.0M
2022-08-02 22.05 22.12 21.77 22.12 0.0M
2022-07-29 22.19 22.26 22.19 22.26 0.0M
2022-07-28 21.91 22.12 21.63 22.05 0.0M
2022-07-27 21.70 21.77 21.56 21.77 0.0M
2022-07-26 21.77 21.77 21.56 21.70 0.0M
2022-07-25 21.91 22.12 21.77 22.05 0.0M
2022-07-22 22.12 22.12 21.77 21.84 0.0M
2022-07-21 21.77 22.05 21.63 22.05 0.0M
2022-07-20 21.91 22.12 21.84 22.05 0.0M
2022-07-19 21.77 22.05 21.49 21.84 0.0M
2022-07-18 21.98 21.98 21.35 21.35 0.0M
2022-07-15 21.35 21.42 21.21 21.35 0.0M
2022-07-14 21.56 21.56 21.07 21.14 0.0M
2022-07-13 21.42 21.84 21.42 21.56 0.0M
2022-07-12 22.12 22.26 21.98 21.98 0.0M
2022-07-11 22.12 22.33 22.05 22.26 0.0M
2022-07-08 22.68 22.89 22.40 22.61 0.0M
2022-07-07 22.75 22.75 22.54 22.61 0.0M
2022-07-06 22.33 22.47 22.05 22.40 0.0M
2022-07-05 22.61 22.61 22.19 22.47 0.0M
2022-07-04 23.10 23.17 22.96 23.10 0.0M
2022-06-30 22.33 22.89 22.19 22.82 0.0M
2022-06-29 23.17 23.17 22.82 23.10 0.0M
2022-06-28 23.73 24.22 23.24 23.38 0.0M
2022-06-27 23.38 23.38 23.03 23.31 0.0M
2022-06-24 23.03 23.38 22.89 23.38 0.0M
2022-06-23 23.31 23.31 22.40 22.54 0.0M
2022-06-22 22.89 23.24 22.82 23.17 0.0M
2022-06-21 24.01 24.01 23.45 23.45 0.0M
2022-06-20 23.59 24.22 23.45 23.59 0.0M
2022-06-17 22.61 23.17 22.33 23.03 0.0M
2022-06-16 23.45 23.45 22.47 22.68 0.0M
2022-06-15 24.50 24.50 24.01 24.29 0.0M
2022-06-14 24.71 24.85 24.01 24.15 0.0M
2022-06-13 25.34 25.34 24.57 24.85 0.0M
2022-06-10 26.88 27.02 25.97 26.04 0.0M
2022-06-09 27.44 27.58 27.16 27.23 0.0M
2022-06-08 28.00 28.00 27.51 27.72 0.0M
2022-06-07 27.37 28.35 27.37 28.28 0.0M
2022-06-06 27.51 27.65 27.30 27.58 0.0M
2022-06-03 27.09 27.44 26.95 27.37 0.0M
2022-06-02 27.72 28.07 27.72 27.72 0.0M
2022-06-01 28.63 28.63 27.79 27.93 0.0M
2022-05-31 28.35 28.56 27.79 28.42 0.0M
2022-05-30 28.00 28.56 28.00 28.49 0.0M
2022-05-27 27.86 27.93 27.65 27.86 0.0M
2022-05-26 27.16 27.72 27.16 27.65 0.0M
2022-05-25 26.67 27.16 26.67 27.02 0.0M
2022-05-24 26.46 26.81 26.25 26.81 0.0M
2022-05-20 26.74 26.74 26.11 26.46 0.0M
2022-05-19 26.11 26.60 26.11 26.46 0.0M
2022-05-18 26.67 26.81 25.97 26.04 0.0M
2022-05-17 26.67 27.02 26.46 26.88 0.0M
2022-05-16 25.41 26.11 25.41 25.90 0.0M
2022-05-13 25.27 25.76 25.27 25.69 0.0M
2022-05-12 25.06 25.34 24.64 24.85 0.0M
2022-05-11 25.27 25.55 24.85 25.06 0.0M
2022-05-10 25.83 25.83 25.13 25.20 0.0M
2022-05-09 25.34 25.69 25.06 25.20 0.0M
2022-05-06 25.62 25.97 25.41 25.90 0.0M
2022-05-05 27.16 27.16 26.39 26.60 0.0M
2022-05-04 27.51 27.58 26.88 27.44 0.0M
2022-05-03 26.74 27.51 26.74 27.37 0.0M
2022-05-02 27.09 27.16 26.46 26.74 0.0M
2022-04-29 27.30 27.44 26.95 26.95 0.0M
2022-04-28 27.30 27.51 26.95 27.30 0.0M
2022-04-27 27.58 27.72 27.16 27.30 0.0M
2022-04-26 27.65 28.00 27.58 27.58 0.0M
2022-04-25 27.93 28.63 27.65 28.42 0.0M
2022-04-22 28.84 29.12 28.63 28.63 0.0M
2022-04-21 29.40 29.61 28.98 29.26 0.0M
2022-04-20 28.35 28.98 28.35 28.77 0.0M
2022-04-19 27.93 28.56 27.93 28.35 0.0M
2022-04-18 27.72 28.00 27.58 27.58 0.0M
2022-04-14 28.42 28.42 27.86 27.86 0.0M
2022-04-13 27.65 28.49 27.65 28.28 0.0M
2022-04-12 27.30 27.65 27.30 27.37 0.0M
2022-04-11 27.02 28.14 26.88 27.16 0.0M
2022-04-08 27.58 28.28 27.51 27.65 0.0M
2022-04-07 28.07 28.07 27.58 27.72 0.0M
2022-04-06 28.56 28.56 28.07 28.28 0.0M
2022-04-05 29.19 29.47 28.91 29.12 0.0M
2022-04-04 29.61 30.10 29.47 29.47 0.0M
2022-04-01 29.68 30.24 29.33 30.03 0.0M
2022-03-31 30.03 30.17 29.54 29.61 0.0M
2022-03-30 30.03 30.80 30.03 30.10 0.0M
2022-03-29 29.47 30.03 29.33 29.96 0.0M
2022-03-28 29.19 29.47 29.12 29.26 0.0M
2022-03-25 29.05 29.26 28.70 29.26 0.0M
2022-03-24 28.84 29.12 28.56 29.05 0.0M
2022-03-23 29.33 29.61 28.84 28.98 0.0M
2022-03-22 29.68 30.38 29.61 29.68 0.0M
2022-03-21 29.54 30.10 29.26 29.89 0.0M
2022-03-18 29.61 30.24 29.61 29.82 0.0M
2022-03-17 28.84 29.75 28.84 29.61 0.0M
2022-03-16 27.30 29.12 27.30 29.12 0.0M
2022-03-15 26.95 27.44 26.88 27.23 0.0M
2022-03-14 26.39 26.81 26.25 26.39 0.0M
2022-03-11 27.23 27.23 26.53 26.67 0.0M
2022-03-10 26.88 27.30 26.74 27.23 0.0M
2022-03-09 27.72 28.07 27.09 27.23 0.0M
2022-03-08 26.11 27.44 25.48 26.88 0.0M
2022-03-07 28.14 28.14 26.25 26.39 0.0M
2022-03-04 28.98 28.98 28.14 28.98 0.0M
2022-03-03 30.31 30.38 29.68 29.82 0.0M
2022-03-02 29.75 30.59 29.75 30.31 0.0M
2022-03-01 30.52 30.59 29.19 29.33 0.0M
2022-02-28 30.10 30.87 30.10 30.59 0.0M
2022-02-25 29.75 30.73 29.54 30.17 0.0M
2022-02-24 28.35 29.75 28.00 29.75 0.0M
2022-02-23 31.22 31.36 30.38 30.59 0.0M
2022-02-22 30.24 30.66 29.82 30.45 0.0M
2022-02-18 31.36 31.71 31.08 31.22 0.0M
2022-02-17 30.38 31.15 30.03 30.38 0.0M
2022-02-16 30.52 30.73 30.17 30.31 0.0M
2022-02-15 30.10 30.52 29.82 30.38 0.0M
2022-02-14 28.91 29.47 28.49 28.63 0.0M
2022-02-11 30.66 30.73 29.40 29.54 0.0M
2022-02-10 29.54 30.52 29.54 30.03 0.0M
2022-02-09 30.45 30.45 29.05 29.33 0.0M
2022-02-08 28.49 29.96 28.49 29.89 0.0M
2022-02-07 28.21 28.91 28.14 28.14 0.0M
2022-02-04 27.30 27.79 27.16 27.44 0.0M
2022-02-03 26.25 27.86 26.18 27.16 0.0M
2022-02-02 26.11 26.18 25.13 25.76 0.0M
2022-02-01 25.41 25.97 25.34 25.83 0.0M
2022-01-31 24.43 25.34 24.15 25.27 0.0M
2022-01-28 23.80 24.29 23.52 24.29 0.0M
2022-01-27 24.01 24.29 23.66 24.15 0.0M
2022-01-26 24.57 24.71 23.66 23.87 0.0M
2022-01-25 23.31 24.08 23.10 24.01 0.0M
2022-01-24 22.96 23.73 22.40 23.73 0.0M
2022-01-21 24.43 24.43 23.80 24.22 0.0M
2022-01-20 25.13 25.34 24.78 24.78 0.0M
2022-01-19 25.62 25.62 25.13 25.13 0.0M
2022-01-18 25.83 26.25 25.55 25.83 0.0M
2022-01-17 25.48 26.25 25.41 26.25 0.0M
2022-01-14 25.06 25.20 24.71 25.13 0.0M
2022-01-13 25.34 25.69 25.13 25.27 0.0M
2022-01-12 25.34 25.48 24.92 25.41 0.0M
2022-01-11 24.36 24.99 24.29 24.99 0.0M
2022-01-10 24.29 24.43 23.73 24.29 0.0M
2022-01-07 24.29 24.71 24.29 24.71 0.0M
2022-01-06 24.01 24.15 23.59 24.08 0.0M
2022-01-05 24.64 25.20 24.22 24.22 0.0M
2022-01-04 24.01 24.50 23.87 24.43 0.0M