Chorus Aviation Inc $4.45

up +0.04


28/7/2014 03:11 PM  |  TSX : CHR.A.TO  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.A.TO historical data

Date Open High Low Close Volume
7/28/20144.404.494.404.451,642
7/25/20144.504.504.394.415,500
7/24/20144.484.524.464.4618,505
7/23/20144.404.504.354.5037,148
7/22/20144.304.364.304.3515,390
7/21/20144.364.364.314.319,864
7/18/20144.344.364.294.3414,888
7/17/20144.294.344.274.3430,363
7/16/20144.234.274.234.251,644
7/15/20144.254.254.234.236,612
7/14/20144.264.264.204.2012,298
7/11/20144.304.304.234.2310,286
7/10/20144.164.274.154.274,491
7/9/20144.194.244.194.241,207
7/8/20144.234.234.164.185,240
7/7/20144.284.334.274.3034,214
7/4/20144.204.324.204.3212,781
7/3/20144.204.204.144.209,581
7/2/20144.184.204.154.1820,612
6/30/20144.184.184.184.189,545
6/27/20144.184.224.184.186,042
6/26/20144.204.204.134.2012,061
6/25/20144.214.224.174.202,309
6/24/20144.244.254.234.2411,263
6/23/20144.214.244.204.2213,275
6/20/20144.304.304.214.216,450
6/19/20144.224.284.224.245,600
6/18/20144.194.304.194.2639,218
6/17/20144.054.204.054.1719,283
6/16/20144.154.154.154.151,680
6/13/20144.084.164.064.1625,800
6/12/20144.134.144.114.1311,206
6/11/20144.154.164.134.1646,180
6/10/20144.114.184.114.1819,200
6/9/20144.214.214.094.1343,440
6/6/20144.104.194.104.1910,741
6/5/20144.084.154.084.1432,048
6/4/20144.074.094.074.088,388
6/3/20143.944.093.944.093,788
6/2/20143.974.013.973.9828,054
5/30/20143.994.013.963.967,464
5/29/20143.984.013.954.0043,704
5/28/20143.933.963.933.9328,979
5/27/20143.853.953.853.939,545
5/26/20143.983.983.883.8825,340
5/23/20143.873.903.873.9020,855
5/22/20143.893.893.843.8629,465
5/21/20143.863.893.843.8424,362
5/20/20143.813.873.763.8747,330
5/16/20143.793.813.753.8016,080
5/15/20143.683.813.683.7835,715
5/14/20143.643.653.633.633,188
5/13/20143.623.633.623.629,770
5/12/20143.633.633.573.57671
5/9/20143.553.553.553.55736
5/8/20143.563.563.543.543,973
5/7/20143.513.583.503.572,650
5/6/20143.473.523.473.515,975
5/5/20143.493.543.493.5133,697
5/2/20143.623.633.593.625,382
5/1/20143.593.663.533.667,275
4/30/20143.713.713.513.519,776
4/29/20143.713.713.713.71449
4/28/20143.763.763.703.718,887
4/25/20143.803.803.793.791,800
4/24/20143.793.803.783.7946,175
4/23/20143.733.823.733.775,450
4/22/20143.783.783.753.774,542
4/21/20143.653.753.653.755,346
4/17/20143.643.733.643.7315,074
4/16/20143.663.673.663.662,674
4/15/20143.663.663.633.6619,332
4/14/20143.653.673.653.678,259
4/11/20143.683.723.663.663,992
4/10/20143.683.733.683.718,632
4/9/20143.703.703.693.695,146
4/8/20143.683.723.683.725,612
4/7/20143.783.793.673.727,830
4/4/20143.783.793.763.767,548
4/3/20143.753.783.753.786,662
4/2/20143.743.783.733.776,966
4/1/20143.733.733.733.73161
3/31/20143.783.783.733.737,400
3/28/20143.803.803.703.7613,599
3/27/20143.833.833.773.8218,937
3/26/20143.903.923.893.8910,449
3/25/20143.883.903.883.901,220
3/24/20143.923.963.903.9016,816
3/21/20143.913.943.903.9010,959
3/20/20143.823.933.823.918,737
3/19/20144.004.003.913.917,775
3/18/20143.914.003.914.006,130
3/17/20143.923.923.873.8821,261
3/14/20143.873.883.873.8729,765
3/13/20143.883.953.873.874,853
3/12/20143.873.913.873.9121,713
3/11/20143.943.973.903.909,743
3/10/20144.004.003.873.9212,066
3/7/20144.024.023.943.9810,634
3/6/20143.893.983.893.987,122
Trading Center