Chorus Aviation Inc $3.73

up +0.07


17/4/2014 03:03 PM  |  TSX : CHR.A.TO  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.A.TO historical data

Date Open High Low Close Volume
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
3/5/20143.893.943.853.915,997
3/4/20143.863.873.833.847,904
3/3/20143.843.853.803.8218,902
2/28/20143.793.873.793.878,224
2/27/20143.803.813.753.814,859
2/26/20143.773.773.773.77938
2/25/20143.773.803.663.7711,955
2/24/20143.873.973.773.7740,597
2/21/20143.943.943.783.8354,592
2/20/20143.663.833.663.7922,242
2/19/20143.483.593.483.583,444
2/18/20143.423.513.423.5011,983
2/14/20143.393.513.383.5114,614
2/13/20143.583.583.423.429,400
2/12/20143.613.653.553.6110,656
2/11/20143.553.703.553.6515,125
2/10/20143.583.583.533.573,551
2/7/20143.573.573.553.5526,300
2/6/20143.553.593.513.5419,612
2/5/20143.423.583.423.5812,419
2/4/20143.503.543.503.544,073
2/3/20143.623.623.513.521,931
1/31/20143.633.643.533.6414,845
1/30/20143.543.583.533.549,228
1/29/20143.613.633.493.5326,429
1/28/20143.723.723.703.711,600
1/27/20143.943.943.713.7633,729
1/24/20143.853.883.803.8425,838
1/23/20143.853.873.853.87962
1/22/20143.903.903.853.857,262
1/21/20143.863.873.843.871,628
1/20/20143.903.913.853.8814,825
1/17/20143.823.863.793.827,606
1/16/20143.873.903.803.823,350
1/15/20143.883.903.793.8731,614
1/14/20143.903.933.903.906,084
1/13/20143.903.943.903.9014,779
1/10/20143.943.973.943.9712,158
1/9/20143.833.923.823.9114,384
1/8/20143.953.953.903.904,210
1/7/20143.984.033.973.9911,500
1/6/20144.034.033.993.9911,245
1/3/20144.054.053.994.0021,607
1/2/20144.004.073.984.0722,520
12/31/20134.014.044.014.045,600
12/30/20134.044.043.994.046,500
12/27/20134.034.103.954.0911,161
12/24/20134.084.133.984.0911,600
12/23/20134.174.174.084.1210,466
12/20/20134.154.154.094.0921,059
12/19/20134.164.194.104.1418,989
12/18/20134.194.194.094.1614,913
12/17/20134.034.204.034.1528,038
12/16/20134.004.064.004.057,829
12/13/20134.004.033.953.9720,525
12/12/20133.973.983.943.9530,227
12/11/20133.984.043.953.9533,135
12/10/20133.994.023.904.0040,316
12/9/20133.613.763.613.7035,935
12/6/20133.733.733.673.675,805
12/5/20133.803.803.703.779,829
12/4/20133.803.883.753.8635,370
12/3/20133.793.793.613.6115,475
12/2/20133.853.923.853.8512,535
11/29/20133.703.913.703.8325,424
11/28/20133.533.633.533.6315,468
11/27/20133.493.573.493.5285,603
11/26/20133.303.543.303.4971,868
11/25/20132.842.842.722.72638
Trading Center