$6.39 +0.05 (%) Chorus Aviation Inc - Toronto Stock Exchange

May. 2, 2016 | 03:16 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.A.TO historical data

Date Open High Low Close Volume
4/29/20166.356.356.346.341,200
4/28/20166.336.376.336.378,514
4/27/20166.366.376.276.2957,024
4/26/20166.456.496.386.387,695
4/25/20166.356.506.356.4310,857
4/22/20166.356.426.316.423,300
4/21/20166.416.416.376.402,372
4/20/20166.506.506.506.5020
4/19/20166.526.526.506.50201
4/18/20166.526.596.526.537,875
4/15/20166.506.526.476.471,405
4/14/20166.396.486.356.483,154
4/13/20166.336.356.336.351,417
4/12/20166.296.296.286.28690
4/11/20166.456.456.426.421,250
4/8/20166.456.506.456.492,500
4/7/20166.416.456.406.402,019
4/6/20166.546.546.406.408,833
4/5/20166.496.636.496.592,979
4/4/20166.646.646.576.576,150
4/1/20166.646.646.596.592,165
3/31/20166.506.626.506.5915,798
3/30/20166.596.596.596.59609
3/29/20166.606.636.556.6321,900
3/28/20166.606.696.606.6522,500
3/24/20166.436.736.436.734,555
3/23/20166.386.526.366.525,800
3/22/20166.386.416.316.388,135
3/21/20166.486.486.426.425,421
3/18/20166.566.566.416.432,368
3/17/20166.696.696.506.524,305
3/16/20166.406.576.406.575,004
3/15/20166.296.316.296.31800
3/14/20166.276.346.266.334,705
3/11/20166.296.296.296.29486
3/10/20166.216.296.216.263,225
3/9/20166.166.246.166.243,348
3/8/20166.296.296.076.0711,553
3/7/20166.226.296.226.293,720
3/4/20166.166.226.166.2226,071
3/3/20166.146.176.136.163,881
3/2/20165.956.075.946.063,902
3/1/20166.026.025.975.975,890
2/29/20166.296.305.945.9433,977
2/26/20166.226.306.186.3021,791
2/25/20166.106.236.106.187,754
2/24/20165.916.135.916.107,655
2/23/20165.915.945.885.943,750
2/22/20165.755.905.755.904,298
2/19/20165.605.655.605.652,785
2/18/20165.515.585.505.545,050
2/17/20165.395.515.395.465,154
2/16/20165.225.305.225.303,212
2/12/20165.155.195.145.192,500
2/11/20165.335.335.105.134,150
2/10/20165.165.165.115.158,181
2/9/20165.175.195.155.174,000
2/8/20165.255.255.165.246,995
2/5/20165.295.295.295.290
2/4/20165.285.335.245.2912,380
2/3/20165.265.285.245.283,636
2/2/20165.305.325.305.301,659
2/1/20165.355.435.355.436,995
1/29/20165.575.575.365.36826
1/28/20165.345.395.335.333,306
1/27/20165.325.365.295.305,000
1/26/20165.345.415.345.36820
1/25/20165.425.425.305.325,700
1/22/20165.345.405.345.402,861
1/21/20165.275.305.265.273,452
1/20/20165.405.405.035.186,958
1/19/20165.135.225.135.164,683
1/18/20165.085.125.085.124,560
1/15/20165.065.114.965.0817,038
1/14/20165.245.325.215.283,449
1/13/20165.455.465.455.46450
1/12/20165.405.405.305.301,535
1/11/20165.515.515.185.243,488
1/8/20165.575.605.505.5111,350
1/7/20165.605.605.475.477,670
1/6/20165.725.725.665.6921,950
1/5/20165.655.745.655.7214,305
1/4/20165.675.675.645.6514,786
12/31/20155.605.605.605.60670
12/30/20155.665.665.625.621,100
12/29/20155.735.735.605.721,789
12/24/20155.755.755.755.75660
12/23/20155.755.775.755.774,614
12/22/20155.705.755.695.755,320
12/21/20155.755.795.725.724,689
12/18/20155.695.715.685.702,354
12/17/20155.745.745.685.693,036
12/16/20155.675.675.675.67821
12/15/20155.645.665.635.661,736
12/14/20155.655.655.505.532,285
12/11/20155.755.755.755.750
12/10/20155.675.755.675.752,015
12/9/20155.745.745.735.740
12/8/20155.705.705.705.707
12/7/20155.665.705.665.704,103
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center