$5.98 -0.01 (%) Chorus Aviation Inc - TSX

Apr. 17, 2015 | 03:22 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
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
12/30/20144.364.484.354.482,400
12/29/20144.424.434.404.418,851
12/24/20144.484.494.384.409,900
12/23/20144.484.614.484.483,990
12/22/20144.504.504.484.481,185
12/19/20144.734.734.494.493,762
12/18/20144.504.514.464.503,464
12/17/20144.464.464.444.451,655
12/16/20144.354.404.354.401,125
12/15/20144.394.394.304.353,017
12/12/20144.444.444.274.367,075
12/11/20144.294.424.214.411,632
12/10/20144.454.464.404.406,385
12/9/20144.454.454.304.387,919
12/8/20144.414.414.284.283,871
12/5/20144.404.474.404.452,409
12/4/20144.354.404.354.356,365
12/3/20144.394.404.204.205,158
12/2/20144.484.484.374.442,800
12/1/20144.354.484.074.3528,942
11/28/20144.534.534.494.495,661
11/27/20144.444.444.444.4441
11/26/20144.544.544.544.54500
11/25/20144.524.524.524.5215
11/24/20144.584.584.544.542,778
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center