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
2023-12-29 17.89 17.99 17.85 17.92 0.0M
2023-12-28 18.20 18.34 17.92 17.92 0.0M
2023-12-27 18.20 18.20 17.85 18.06 0.0M
2023-12-22 17.71 18.06 17.50 18.06 0.0M
2023-12-21 18.20 18.27 17.43 17.57 0.0M
2023-12-20 17.99 18.27 17.92 17.92 0.0M
2023-12-19 17.43 17.99 17.43 17.99 0.0M
2023-12-18 17.92 17.99 17.15 17.22 0.0M
2023-12-15 17.15 17.85 17.15 17.85 0.0M
2023-12-14 16.73 17.50 16.73 17.29 0.0M
2023-12-13 15.05 16.03 14.91 15.96 0.0M
2023-12-12 15.19 15.26 15.05 15.05 0.0M
2023-12-11 15.47 15.47 15.12 15.19 0.0M
2023-12-08 15.33 15.89 15.26 15.61 0.0M
2023-12-07 15.40 15.40 15.26 15.33 0.0M
2023-12-06 14.98 15.47 14.98 15.33 0.0M
2023-12-05 15.40 15.47 14.91 15.05 0.0M
2023-12-04 15.96 15.96 15.40 15.47 0.0M
2023-12-01 15.40 16.03 15.40 15.96 0.0M
2023-11-30 15.68 15.68 15.33 15.40 0.0M
2023-11-29 15.75 15.89 15.61 15.61 0.0M
2023-11-28 15.82 16.03 15.75 15.89 0.0M
2023-11-27 15.89 15.96 15.75 15.96 0.0M
2023-11-24 15.96 16.31 15.96 16.10 0.0M
2023-11-23 15.96 16.03 15.89 15.89 0.0M
2023-11-22 16.24 16.24 15.89 15.96 0.0M
2023-11-21 16.24 16.38 15.96 15.96 0.0M
2023-11-20 16.38 16.45 16.10 16.31 0.0M
2023-11-17 16.45 16.59 16.38 16.38 0.0M
2023-11-16 16.73 16.73 16.31 16.31 0.0M
2023-11-15 16.73 17.01 16.59 16.80 0.0M
2023-11-14 16.73 16.73 16.24 16.31 0.0M
2023-11-13 15.75 16.45 15.75 16.24 0.0M
2023-11-10 15.68 16.10 15.54 15.68 0.0M
2023-11-09 15.96 15.96 15.54 15.82 0.0M
2023-11-08 15.40 15.89 15.26 15.75 0.0M
2023-11-07 15.82 16.03 15.61 15.65 0.0M
2023-11-06 16.52 16.52 15.89 15.96 0.0M
2023-11-03 15.75 16.24 15.75 16.10 0.0M
2023-11-02 14.84 15.33 14.84 15.26 0.0M
2023-11-01 14.70 14.98 14.56 14.63 0.0M
2023-10-31 14.42 14.63 14.42 14.56 0.0M
2023-10-30 14.84 14.91 14.35 14.49 0.0M
2023-10-27 14.42 14.84 14.42 14.84 0.0M
2023-10-26 14.49 14.49 14.35 14.49 0.0M
2023-10-25 14.56 14.63 14.49 14.49 0.0M
2023-10-24 14.77 14.84 14.49 14.56 0.0M
2023-10-23 14.91 15.12 14.77 14.98 0.0M
2023-10-20 15.54 15.54 15.05 15.26 0.0M
2023-10-19 15.75 15.89 15.54 15.61 0.0M
2023-10-18 16.03 16.03 15.75 15.75 0.0M
2023-10-17 16.10 16.10 15.96 16.03 0.0M
2023-10-16 16.03 16.03 15.75 15.96 0.0M
2023-10-13 16.03 16.03 15.82 15.82 0.0M
2023-10-12 16.03 16.10 15.82 15.96 0.0M
2023-10-11 16.45 16.52 15.96 16.17 0.0M
2023-10-10 16.17 16.31 15.96 16.10 0.0M
2023-10-06 15.89 16.45 15.89 16.45 0.0M
2023-10-05 16.10 16.10 15.82 16.03 0.0M
2023-10-04 15.75 16.03 15.68 16.03 0.0M
2023-10-03 16.03 16.03 15.61 15.61 0.0M
2023-10-02 16.45 16.45 15.96 16.10 0.0M
2023-09-29 16.73 16.87 16.52 16.52 0.0M
2023-09-28 16.45 16.87 16.31 16.80 0.0M
2023-09-27 16.17 16.59 16.17 16.38 0.0M
2023-09-26 16.31 16.31 16.10 16.10 0.0M
2023-09-25 16.31 16.52 16.24 16.31 0.0M
2023-09-22 16.52 16.59 16.24 16.59 0.0M
2023-09-21 16.66 16.66 16.45 16.59 0.0M
2023-09-20 16.80 17.57 16.73 16.73 0.0M
2023-09-19 16.87 16.87 16.59 16.66 0.0M
2023-09-18 16.59 16.70 16.38 16.66 0.0M
2023-09-15 16.80 16.94 16.73 16.73 0.0M
2023-09-14 17.15 17.15 16.80 16.94 0.0M
2023-09-13 17.43 17.50 17.08 17.08 0.0M
2023-09-12 17.57 17.57 17.43 17.50 0.0M
2023-09-11 17.92 17.99 17.57 17.64 0.0M
2023-09-08 17.57 17.92 17.50 17.92 0.0M
2023-09-07 18.17 18.20 17.50 17.71 0.0M
2023-09-06 18.06 18.27 17.99 18.13 0.0M
2023-09-05 18.20 18.20 17.99 18.06 0.0M
2023-09-01 18.90 19.04 18.27 18.48 0.0M
2023-08-31 18.69 18.83 18.55 18.76 0.0M
2023-08-30 19.04 19.04 18.69 18.76 0.0M
2023-08-29 18.69 19.11 18.69 18.97 0.0M
2023-08-28 18.76 18.83 18.62 18.76 0.0M
2023-08-25 18.76 18.76 18.27 18.55 0.0M
2023-08-24 18.76 19.04 18.55 18.55 0.0M
2023-08-23 18.83 19.18 18.69 18.83 0.0M
2023-08-22 18.76 18.76 18.62 18.76 0.0M
2023-08-21 19.11 19.11 18.62 18.90 0.0M
2023-08-18 19.18 19.18 18.90 19.04 0.0M
2023-08-17 19.53 19.53 19.39 19.39 0.0M
2023-08-16 19.88 20.02 19.53 19.60 0.0M
2023-08-15 20.30 20.30 19.67 19.81 0.0M
2023-08-14 20.09 20.65 20.09 20.30 0.0M
2023-08-11 19.60 20.09 19.60 20.09 0.0M
2023-08-10 19.32 20.02 19.32 19.88 0.0M
2023-08-09 19.74 19.95 19.39 19.46 0.0M
2023-08-08 19.25 19.60 18.48 19.60 0.0M
2023-08-04 21.42 21.42 19.32 19.39 0.0M
2023-08-03 21.91 21.98 21.21 21.49 0.0M
2023-08-02 22.05 22.19 22.05 22.12 0.0M
2023-08-01 22.26 22.33 21.70 22.33 0.0M
2023-07-31 22.40 22.54 22.33 22.40 0.0M
2023-07-28 22.54 22.61 22.33 22.33 0.0M
2023-07-27 22.61 22.68 22.05 22.05 0.0M
2023-07-26 22.82 22.89 22.33 22.54 0.0M
2023-07-25 23.10 23.24 22.82 22.82 0.0M
2023-07-24 23.24 23.45 23.03 23.07 0.0M
2023-07-21 23.03 23.45 22.93 23.03 0.0M
2023-07-20 22.89 22.96 22.61 22.82 0.0M
2023-07-19 22.47 22.82 22.40 22.54 0.0M
2023-07-18 22.05 22.54 22.05 22.47 0.0M
2023-07-17 21.49 22.12 21.42 22.05 0.0M
2023-07-14 21.98 22.05 21.42 21.49 0.0M
2023-07-13 22.12 22.19 21.84 21.91 0.0M
2023-07-12 22.26 22.61 21.91 21.98 0.0M
2023-07-11 22.19 22.33 22.05 22.19 0.0M
2023-07-10 22.47 22.68 21.95 22.33 0.0M
2023-07-07 22.19 22.75 22.19 22.54 0.0M
2023-07-06 21.70 21.84 21.49 21.84 0.0M
2023-07-05 21.56 21.77 21.49 21.70 0.0M
2023-07-04 21.35 21.70 21.28 21.63 0.0M
2023-06-30 20.86 21.21 20.79 21.14 0.0M
2023-06-29 20.51 20.72 20.30 20.72 0.0M
2023-06-28 20.23 20.58 20.23 20.58 0.0M
2023-06-27 19.74 20.16 19.67 20.16 0.0M
2023-06-26 19.60 19.81 19.50 19.60 0.0M
2023-06-23 19.95 19.95 19.60 19.67 0.0M
2023-06-22 20.23 20.30 20.16 20.23 0.0M
2023-06-21 20.51 20.51 20.37 20.37 0.0M
2023-06-20 20.58 20.79 20.44 20.65 0.0M
2023-06-19 20.65 20.79 20.65 20.72 0.0M
2023-06-16 20.79 21.00 20.65 20.79 0.0M
2023-06-15 20.79 20.93 20.72 20.86 0.0M
2023-06-14 21.21 21.28 20.86 20.93 0.0M
2023-06-13 20.93 21.00 20.86 20.93 0.0M
2023-06-12 20.58 20.93 20.58 20.79 0.0M
2023-06-09 21.00 21.11 20.76 20.79 0.0M
2023-06-08 21.07 21.14 21.04 21.07 0.0M
2023-06-07 21.42 21.42 21.00 21.07 0.0M
2023-06-06 21.14 21.35 21.07 21.28 0.0M
2023-06-05 21.14 21.49 21.14 21.14 0.0M
2023-06-02 20.93 21.28 20.93 21.28 0.0M
2023-06-01 20.44 20.65 20.44 20.58 0.0M
2023-05-31 20.79 20.79 20.37 20.44 0.0M
2023-05-30 21.00 21.07 20.79 20.93 0.0M
2023-05-29 21.28 21.35 21.14 21.28 0.0M
2023-05-26 21.21 21.28 21.14 21.21 0.0M
2023-05-25 21.00 21.21 20.86 20.93 0.0M
2023-05-24 21.00 21.32 20.93 21.28 0.0M
2023-05-23 21.63 21.70 21.28 21.28 0.0M
2023-05-19 22.05 22.19 21.84 21.84 0.0M
2023-05-18 22.82 22.82 22.19 22.26 0.0M
2023-05-17 21.42 23.10 21.42 22.54 0.0M
2023-05-16 21.00 21.35 20.86 21.28 0.0M
2023-05-15 21.00 21.28 20.93 20.93 0.0M
2023-05-12 21.42 21.49 20.72 21.07 0.0M
2023-05-11 21.14 21.28 21.00 21.28 0.0M
2023-05-10 21.70 21.70 20.79 20.86 0.0M
2023-05-09 22.19 22.68 21.35 21.35 0.0M
2023-05-08 21.14 21.28 21.07 21.14 0.0M
2023-05-05 20.16 21.04 20.16 21.00 0.0M
2023-05-04 20.79 20.79 20.09 20.09 0.0M
2023-05-03 20.72 20.93 20.72 20.72 0.0M
2023-05-02 20.72 20.86 20.51 20.72 0.0M
2023-05-01 21.07 21.07 20.65 20.79 0.0M
2023-04-28 20.86 21.28 20.79 20.83 0.0M
2023-04-27 20.79 20.93 20.51 20.86 0.0M
2023-04-26 20.86 20.93 20.65 20.65 0.0M
2023-04-25 21.00 21.07 20.79 20.97 0.0M
2023-04-24 21.42 21.42 21.07 21.14 0.0M
2023-04-21 21.28 21.56 21.07 21.49 0.0M
2023-04-20 21.35 21.49 21.21 21.42 0.0M
2023-04-19 21.56 21.63 21.35 21.35 0.0M
2023-04-18 21.32 21.84 21.32 21.84 0.0M
2023-04-17 21.14 21.21 21.04 21.21 0.0M
2023-04-14 21.56 21.56 21.28 21.46 0.0M
2023-04-13 21.77 21.77 21.42 21.70 0.0M
2023-04-12 22.12 22.12 21.77 21.84 0.0M
2023-04-11 22.05 22.12 21.74 22.12 0.0M
2023-04-10 21.70 22.05 21.70 21.98 0.0M
2023-04-06 21.84 21.84 21.46 21.63 0.0M
2023-04-05 21.84 21.98 21.70 21.77 0.0M
2023-04-04 22.68 22.68 22.05 22.12 0.0M
2023-04-03 22.26 22.82 21.98 22.75 0.0M
2023-03-31 22.05 22.61 21.98 22.58 0.0M
2023-03-30 21.63 21.84 21.56 21.84 0.0M
2023-03-29 21.35 21.77 21.32 21.42 0.0M
2023-03-28 21.21 21.21 20.72 20.86 0.0M
2023-03-27 21.49 21.56 21.14 21.28 0.0M
2023-03-24 21.35 21.42 21.07 21.42 0.0M
2023-03-23 21.84 21.84 21.21 21.49 0.0M
2023-03-22 21.98 22.05 21.49 21.49 0.0M
2023-03-21 22.12 22.26 21.77 21.84 0.0M
2023-03-20 21.77 22.05 21.49 21.56 0.0M
2023-03-17 22.26 22.40 21.42 21.42 0.0M
2023-03-16 21.91 22.82 21.91 22.54 0.0M
2023-03-15 22.12 22.19 21.35 21.35 0.0M
2023-03-14 22.61 22.75 22.12 22.26 0.0M
2023-03-13 22.19 23.03 22.19 22.26 0.0M
2023-03-10 22.61 22.82 22.40 22.47 0.0M
2023-03-09 23.31 23.38 22.82 22.82 0.0M
2023-03-08 23.73 23.73 23.17 23.38 0.0M
2023-03-07 24.15 24.85 23.45 23.66 0.0M
2023-03-06 22.89 23.80 22.86 23.66 0.0M
2023-03-03 22.75 23.03 22.61 22.82 0.0M
2023-03-02 22.19 22.61 22.19 22.26 0.0M
2023-03-01 22.19 22.54 21.98 22.47 0.0M
2023-02-28 22.12 22.26 21.56 21.91 0.0M
2023-02-27 22.12 22.47 21.91 21.98 0.0M
2023-02-24 21.70 22.05 21.56 21.84 0.0M
2023-02-23 22.96 23.24 22.05 22.47 0.0M
2023-02-22 23.10 23.17 22.40 22.89 0.0M
2023-02-21 23.45 23.59 22.89 23.17 0.0M
2023-02-17 22.68 23.80 22.68 23.80 0.0M
2023-02-16 25.69 25.76 24.57 24.71 0.0M
2023-02-15 25.62 26.39 25.55 26.39 0.0M
2023-02-14 25.13 25.62 25.06 25.55 0.0M
2023-02-13 24.78 25.41 24.78 25.13 0.0M
2023-02-10 24.78 24.78 24.29 24.64 0.1M
2023-02-09 25.55 25.83 24.78 24.78 0.0M
2023-02-08 26.04 26.18 25.62 25.69 0.0M
2023-02-07 26.18 26.32 25.83 26.11 0.0M
2023-02-06 25.55 25.90 25.55 25.83 0.0M
2023-02-03 25.55 25.97 25.48 25.62 0.0M
2023-02-02 25.41 26.11 25.41 25.69 0.0M
2023-02-01 25.13 25.34 24.92 25.27 0.0M
2023-01-31 24.92 25.48 24.71 25.27 0.0M
2023-01-30 25.90 26.04 24.78 24.92 0.0M
2023-01-27 25.83 26.11 25.59 25.87 0.0M
2023-01-26 25.69 25.97 25.48 25.76 0.0M
2023-01-25 24.78 25.90 24.78 25.62 0.0M
2023-01-24 25.13 25.27 24.85 24.99 0.0M
2023-01-23 25.83 25.83 24.71 24.99 0.0M
2023-01-20 26.81 27.23 26.78 27.23 0.0M
2023-01-19 26.60 26.67 25.83 26.60 0.0M
2023-01-18 27.93 28.00 26.81 26.81 0.0M
2023-01-17 27.44 28.00 27.30 27.79 0.1M
2023-01-16 27.44 27.65 27.44 27.51 0.0M
2023-01-13 27.65 27.72 27.37 27.37 0.0M
2023-01-12 26.95 28.28 26.74 27.51 0.0M
2023-01-11 26.60 26.60 26.04 26.25 0.0M
2023-01-10 26.11 26.46 25.76 26.32 0.0M
2023-01-09 24.99 25.80 24.99 25.69 0.0M
2023-01-06 25.13 25.20 24.50 24.54 0.0M
2023-01-05 23.87 25.27 23.73 24.85 0.0M
2023-01-04 23.31 24.22 23.17 23.66 0.0M
2023-01-03 23.17 23.31 22.96 23.24 0.0M