$6.08 +0.01 (%) Chorus Aviation Inc - TSX

May. 26, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.A.TO historical data

Date Open High Low Close Volume
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
3/10/20155.415.455.415.451,100
3/9/20155.455.505.455.501,222,209
3/6/20155.465.465.385.381,113
3/5/20155.485.485.465.461,160
3/4/20155.575.575.455.452,250
3/3/20155.685.705.645.664,875
3/2/20155.525.655.525.627,575
2/27/20155.725.725.575.572,945
2/26/20155.755.775.705.714,511
2/25/20155.825.825.685.6815,626
2/24/20155.815.825.775.801,048
2/23/20155.855.855.775.771,456
2/20/20155.985.985.805.8433,748
2/19/20155.956.075.955.9946,046
2/18/20155.915.955.875.899,002
2/17/20155.855.855.725.857,919
2/13/20155.565.735.505.7321,345
2/12/20155.425.505.405.5011,303
2/11/20155.415.435.395.393,305
2/10/20155.395.395.395.39500
2/9/20155.345.385.315.325,560
2/6/20155.405.405.255.3445,948
2/5/20155.045.335.045.3137,030
2/4/20155.015.084.995.084,667
2/3/20155.115.175.025.0217,228
2/2/20155.105.145.015.0238,490
1/30/20155.035.035.015.0110,153
1/29/20155.065.065.005.0010,604
1/28/20155.015.015.015.011,087
1/27/20155.035.045.025.041,802
1/26/20155.005.105.005.101,934
1/23/20155.045.045.015.021,525
1/22/20155.095.095.005.022,728
1/21/20154.975.034.975.037,809
1/20/20155.005.014.995.012,860
1/19/20155.015.054.975.0013,497
1/16/20155.175.175.005.0861,431
1/15/20155.195.195.005.0744,705
1/14/20154.895.254.895.1059,724
1/13/20154.605.014.604.8935,205
1/12/20154.344.364.294.3010,839
1/9/20154.364.384.364.381,160
1/8/20154.404.404.334.367,503
1/7/20154.434.434.384.385,165
1/6/20154.504.504.464.461,950
1/5/20154.564.564.504.507,329
1/2/20154.554.554.544.542,200
12/31/20144.514.534.494.532,780
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center