$5.26 +0.10 (%) Chorus Aviation Inc - TSX

Sep. 4, 2015 | 01:28 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
9/3/20155.185.185.165.161,700
9/2/20155.005.305.005.176,521
9/1/20155.205.205.005.1233,220
8/31/20155.485.485.435.433,630
8/28/20155.545.545.435.474,027
8/27/20155.465.555.445.535,070
8/26/20155.645.645.295.3514,475
8/25/20155.225.795.225.6113,342
8/24/20154.995.354.915.2333,215
8/21/20155.655.655.155.3642,379
8/20/20155.995.995.805.8011,126
8/19/20156.156.166.126.131,488
8/18/20156.106.176.106.1221,400
8/17/20156.206.246.096.2411,250
8/14/20156.216.226.216.22626
8/13/20156.086.215.926.066,915
8/12/20156.186.186.056.0815,909
8/11/20156.346.346.166.163,985
8/10/20156.246.356.246.313,419
8/7/20156.256.276.196.206,850
8/6/20156.376.376.286.284,923
8/5/20156.446.446.446.44400
8/4/20156.426.466.426.4616,712
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
  • Showing 1-100 of 1,173 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!