$5.19 +0.06 (%) Chorus Aviation Inc - TSX

Feb. 12, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.A.TO historical data

Date Open High Low Close Volume
2/12/20165.155.195.145.192,500
2/11/20165.335.335.105.134,150
2/10/20165.165.165.115.158,181
2/9/20165.175.195.155.174,000
2/8/20165.255.255.165.246,995
2/5/20165.295.295.295.290
2/4/20165.285.335.245.2912,380
2/3/20165.265.285.245.283,636
2/2/20165.305.325.305.301,659
2/1/20165.355.435.355.436,995
1/29/20165.575.575.365.36826
1/28/20165.345.395.335.333,306
1/27/20165.325.365.295.305,000
1/26/20165.345.415.345.36820
1/25/20165.425.425.305.325,700
1/22/20165.345.405.345.402,861
1/21/20165.275.305.265.273,452
1/20/20165.405.405.035.186,958
1/19/20165.135.225.135.164,683
1/18/20165.085.125.085.124,560
1/15/20165.065.114.965.0817,038
1/14/20165.245.325.215.283,449
1/13/20165.455.465.455.46450
1/12/20165.405.405.305.301,535
1/11/20165.515.515.185.243,488
1/8/20165.575.605.505.5111,350
1/7/20165.605.605.475.477,670
1/6/20165.725.725.665.6921,950
1/5/20165.655.745.655.7214,305
1/4/20165.675.675.645.6514,786
12/31/20155.605.605.605.60670
12/30/20155.665.665.625.621,100
12/29/20155.735.735.605.721,789
12/24/20155.755.755.755.75660
12/23/20155.755.775.755.774,614
12/22/20155.705.755.695.755,320
12/21/20155.755.795.725.724,689
12/18/20155.695.715.685.702,354
12/17/20155.745.745.685.693,036
12/16/20155.675.675.675.67821
12/15/20155.645.665.635.661,736
12/14/20155.655.655.505.532,285
12/11/20155.755.755.755.750
12/10/20155.675.755.675.752,015
12/9/20155.745.745.735.740
12/8/20155.705.705.705.707
12/7/20155.665.705.665.704,103
12/4/20155.975.975.705.700
12/3/20155.785.785.705.710
12/2/20155.665.735.635.7229,675
12/1/20155.675.675.595.591,559
11/30/20155.655.705.645.707,800
11/27/20155.605.605.605.601,000
11/26/20155.545.545.535.532,059
11/25/20155.605.605.545.544,265
11/24/20155.655.655.595.608,540
11/23/20155.785.785.655.652,900
11/20/20155.685.685.605.6219,664
11/19/20155.625.675.625.6310,465
11/18/20155.605.625.595.621,783
11/17/20155.605.635.595.638,229
11/16/20155.375.535.375.538,626
11/13/20155.475.485.375.3732,761
11/12/20155.415.415.395.390
11/11/20155.485.485.405.41950
11/10/20155.455.505.365.501,122
11/9/20155.505.535.465.4810,391
11/6/20155.515.545.515.51768
11/5/20155.565.565.495.519,045
11/4/20155.505.505.485.48322
11/3/20155.405.455.395.435,600
11/2/20155.325.435.325.436,113
10/30/20155.355.355.305.3514,979
10/29/20155.255.355.255.301,270
10/28/20155.305.315.295.302,504
10/27/20155.325.325.265.266,130
10/26/20155.345.415.345.356,465
10/23/20155.395.415.345.363,319
10/22/20155.425.435.315.3111,052
10/21/20155.475.495.395.390
10/20/20155.375.475.345.4314,187
10/19/20155.405.405.345.375,304
10/16/20155.515.545.485.485,600
10/15/20155.585.605.505.564,980
10/14/20155.625.625.545.582,303
10/13/20155.815.815.555.5711,180
10/9/20155.745.785.705.779,108
10/8/20155.785.805.635.632,481
10/7/20155.765.805.675.8023,900
10/6/20155.765.855.755.766,175
10/5/20155.465.815.435.7914,642
10/2/20155.405.515.405.478,200
10/1/20155.415.495.395.4641,978
9/30/20155.405.475.375.4427,536
9/29/20155.515.515.315.353,902
9/28/20155.605.605.415.416,500
9/25/20155.635.665.635.6310,854
9/24/20155.615.655.595.593,606
9/23/20155.505.695.505.6910,459
9/22/20155.475.565.425.5617,090
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center