$4.50 +0.05 (%) Chorus Aviation Inc - TSX

Dec. 18, 2014 | 02:07 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
12/18/20144.504.514.464.503,464
12/17/20144.464.464.444.451,655
12/16/20144.354.404.354.401,125
12/15/20144.394.394.304.353,017
12/12/20144.444.444.274.367,075
12/11/20144.294.424.214.411,632
12/10/20144.454.464.404.406,385
12/9/20144.454.454.304.387,919
12/8/20144.414.414.284.283,871
12/5/20144.404.474.404.452,409
12/4/20144.354.404.354.356,365
12/3/20144.394.404.204.205,158
12/2/20144.484.484.374.442,800
12/1/20144.354.484.074.3528,942
11/28/20144.534.534.494.495,661
11/27/20144.444.444.444.4441
11/26/20144.544.544.544.54500
11/25/20144.524.524.524.5215
11/24/20144.584.584.544.542,778
11/21/20144.544.574.544.57934
11/20/20144.554.554.554.551,689
11/19/20144.544.574.544.57679
11/18/20144.604.604.574.584,272
11/17/20144.584.584.574.571,259
11/14/20144.614.624.574.576,355
11/13/20144.634.704.554.5534,316
11/12/20144.594.634.594.635,044
11/11/20144.554.644.544.648,743
11/10/20144.534.604.504.601,563
11/7/20144.514.534.494.52806
11/6/20144.614.614.554.551,236
11/5/20144.454.554.444.552,037
11/4/20144.524.524.444.464,581
11/3/20144.514.514.504.5011,100
10/31/20144.444.554.384.517,352
10/30/20144.504.504.404.475,578
10/29/20144.614.614.484.522,050
10/28/20144.554.574.554.564,642
10/27/20144.514.544.424.546,300
10/24/20144.514.514.464.4921,063
10/23/20144.504.504.454.4717,057
10/22/20144.554.554.414.4857,254
10/21/20144.344.504.344.505,272
10/20/20144.224.304.204.306,755
10/17/20144.114.294.114.1523,642
10/16/20143.984.163.984.1314,377
10/15/20144.084.164.024.1144,510
10/14/20144.104.104.034.0817,851
10/10/20143.924.133.924.0822,883
10/9/20144.094.094.034.0721,015
10/8/20144.144.174.044.0417,825
10/7/20144.254.254.164.2014,832
10/6/20144.184.384.184.3013,882
10/3/20144.074.254.064.2019,219
10/2/20144.254.253.934.1045,845
10/1/20144.314.314.234.293,790
9/30/20144.414.444.334.3315,944
9/29/20144.364.424.294.4221,188
9/26/20144.444.454.384.418,436
9/25/20144.434.544.424.4843,822
9/24/20144.654.654.574.5736,715
9/23/20144.644.654.594.59805
9/22/20144.714.714.604.6036,600
9/19/20144.774.784.704.7237,082
9/18/20144.754.874.714.73115,958
9/17/20144.714.784.714.7545,981
9/16/20144.664.704.654.655,058
9/15/20144.594.674.594.6721,766
9/12/20144.724.724.584.586,697
9/11/20144.814.814.674.723,312
9/10/20144.744.754.744.758,118
9/9/20144.734.734.714.715,182
9/8/20144.774.774.754.7515,207
9/5/20144.774.794.694.795,034
9/4/20144.854.884.744.743,586
9/3/20144.734.804.714.795,359
9/2/20144.614.684.614.686,900
8/29/20144.624.644.624.644,220
8/28/20144.564.634.564.63415
8/27/20144.644.644.634.63745
8/26/20144.594.654.594.65986
8/25/20144.594.654.594.6422,883
8/22/20144.584.584.524.572,000
8/21/20144.634.634.594.605,770
8/20/20144.544.634.544.633,842
8/19/20144.504.574.464.5513,950
8/18/20144.454.514.454.4717,642
8/15/20144.544.544.464.468,293
8/14/20144.594.604.574.605,305
8/13/20144.454.544.294.5249,017
8/12/20144.384.444.384.432,923
8/11/20144.444.554.274.4613,250
8/8/20144.424.494.424.495,050
8/7/20144.444.454.444.456,700
8/6/20144.384.414.314.412,405
8/5/20144.194.354.194.345,548
8/1/20144.404.404.314.311,825
7/31/20144.354.424.324.422,310
7/30/20144.424.424.384.396,770
7/29/20144.454.464.354.3512,722
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center