$6.28 -0.29 (%) Chorus Aviation Inc - TSX

Jul. 31, 2015 | 03:59 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
7/31/20156.496.526.286.285,827
7/30/20156.616.616.576.571,670
7/29/20156.476.686.476.688,124
7/28/20156.316.506.206.2810,480
7/27/20156.176.306.056.078,771
7/24/20156.366.366.236.231,470
7/23/20156.556.556.346.3411,534
7/22/20156.606.656.606.612,037
7/21/20156.556.666.556.613,206
7/20/20156.696.696.606.613,700
7/17/20156.636.746.486.6455,205
7/16/20156.596.656.556.5522,092
7/15/20156.556.556.496.5245,487
7/14/20156.386.516.366.504,310
7/13/20156.456.546.406.4217,381
7/10/20156.286.736.156.3923,875
7/9/20156.476.476.086.1240,607
7/8/20156.506.626.496.628,669
7/7/20156.526.586.526.546,560
7/6/20156.496.556.496.495,077
7/3/20156.606.606.476.476,337
7/2/20156.656.696.646.663,745
6/30/20156.716.766.606.6012,290
6/29/20156.536.736.536.7317,353
6/26/20156.686.776.656.6512,196
6/25/20156.636.746.636.734,821
6/24/20156.556.636.556.631,062
6/23/20156.496.556.496.551,806
6/22/20156.386.386.386.38244
6/19/20156.496.496.296.3813,635
6/18/20156.586.586.456.4611,350
6/17/20156.606.636.576.575,053
6/16/20156.606.616.546.6012,066
6/15/20156.616.616.616.611,328
6/12/20156.456.516.456.516,114
6/11/20156.456.556.456.4610,209
6/10/20156.506.646.466.5317,702
6/9/20156.416.476.416.466,336
6/8/20156.316.406.316.349,400
6/5/20156.376.376.316.335,456
6/4/20156.406.416.386.419,674
6/3/20156.366.396.316.402,694
6/2/20156.276.436.276.3524,305
6/1/20156.276.296.276.29700
5/29/20156.316.406.316.352,300
5/28/20155.936.355.936.253,800
5/27/20156.136.266.136.1914,995
5/26/20156.016.156.016.1226,447
5/25/20156.076.076.076.07198
5/22/20155.976.065.976.051,931
5/21/20155.996.075.996.031,050
5/20/20156.176.176.036.031,500
5/19/20156.026.066.026.06595
5/15/20155.885.985.885.974,640
5/14/20156.146.145.755.8826,591
5/13/20156.116.136.116.13609
5/12/20156.056.086.056.056,174
5/11/20156.076.076.036.0314,011
5/8/20156.086.126.066.0611,900
5/7/20156.056.066.056.06900
5/6/20156.186.186.066.063,389
5/5/20156.246.246.046.048,761
5/4/20156.096.156.096.15800
5/1/20156.106.106.036.032,400
4/30/20156.256.256.026.0218,339
4/29/20156.256.256.226.239,327
4/28/20156.216.246.206.243,404
4/27/20156.236.256.236.2316,589
4/24/20156.066.196.066.1612,265
4/23/20156.106.166.106.148,505
4/22/20156.056.126.056.1227,158
4/21/20156.036.066.036.0341,190
4/20/20156.046.046.006.0031,642
4/17/20155.995.995.965.9843,912
4/16/20155.946.005.945.9943,900
4/15/20156.036.035.935.9413,900
4/14/20156.006.026.006.025,435
4/13/20156.056.056.006.0021,390
4/10/20156.136.136.076.075,596
4/9/20156.096.126.056.073,000
4/8/20156.096.136.066.086,270
4/7/20156.076.156.076.086,810
4/6/20156.156.155.965.995,718
4/2/20156.006.155.996.096,444
4/1/20155.865.995.865.993,300
3/31/20155.985.995.945.943,993
3/30/20155.996.045.955.978,654
3/27/20155.665.925.665.905,492
3/26/20155.965.995.915.957,205
3/25/20155.895.925.885.9112,209
3/24/20155.845.905.785.906,294
3/23/20155.885.895.865.8617,986
3/20/20155.895.895.855.871,725
3/19/20155.975.985.915.917,275
3/18/20155.925.935.885.919,334
3/17/20155.805.985.805.982,208
3/16/20155.765.805.765.764,293
3/13/20155.885.885.635.689,231
3/12/20155.755.865.755.815,274
3/11/20155.505.725.505.722,943
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!