Chorus Aviation Inc. CHR.TO
36.20 CAD -0.30 (-0.82%)
As ofNov 13, 2026, 4:00 PM EST
35.77 Day range 36.70
21.00 52-week range 36.50
- YTD
- +68.76%
- 1 year
- +61.32%
CHR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.70 | 36.70 | 35.77 | 36.20 | -0.30 | -0.82% | 98,035 |
| Nov 12, 2026 | 36.46 | 36.75 | 36.15 | 36.50 | 0.00 | 0.00% | 233,500 |
| Nov 11, 2026 | 35.43 | 36.89 | 35.41 | 36.50 | +0.85 | +2.38% | 487,400 |
| Nov 10, 2026 | 33.02 | 35.73 | 33.00 | 35.65 | +2.72 | +8.26% | 490,300 |
| Nov 9, 2026 | 31.50 | 33.24 | 31.32 | 32.93 | +1.60 | +5.11% | 124,600 |
| Nov 6, 2026 | 30.97 | 31.49 | 30.87 | 31.33 | +0.45 | +1.46% | 46,900 |
| Nov 5, 2026 | 31.62 | 31.62 | 30.49 | 30.88 | -0.76 | -2.40% | 34,700 |
| Nov 4, 2026 | 31.45 | 31.70 | 30.86 | 31.64 | +0.36 | +1.15% | 190,000 |
| Nov 3, 2026 | 30.93 | 31.44 | 30.78 | 31.28 | +0.35 | +1.13% | 43,100 |
| Nov 2, 2026 | 29.85 | 31.25 | 29.85 | 30.93 | +1.09 | +3.65% | 62,900 |
| Oct 30, 2026 | 30.51 | 30.51 | 29.66 | 29.84 | -1.16 | -3.74% | 35,900 |
| Oct 29, 2026 | 30.68 | 31.00 | 30.68 | 31.00 | +0.13 | +0.42% | 37,400 |
| Oct 28, 2026 | 30.50 | 30.99 | 30.45 | 30.87 | +0.37 | +1.21% | 64,500 |
| Oct 27, 2026 | 30.02 | 30.54 | 30.02 | 30.50 | +0.47 | +1.57% | 56,200 |
| Oct 26, 2026 | 29.73 | 30.26 | 29.73 | 30.03 | +0.29 | +0.98% | 34,700 |
| Oct 23, 2026 | 30.13 | 30.13 | 29.35 | 29.74 | -0.46 | -1.52% | 34,200 |
| Oct 22, 2026 | 29.96 | 30.50 | 29.96 | 30.20 | +0.07 | +0.23% | 81,300 |
| Oct 21, 2026 | 29.57 | 30.49 | 29.57 | 30.13 | +0.66 | +2.24% | 31,900 |
| Oct 20, 2026 | 30.16 | 30.51 | 29.46 | 29.47 | -0.72 | -2.38% | 44,800 |
| Oct 19, 2026 | 30.11 | 30.26 | 29.74 | 30.19 | +0.22 | +0.73% | 30,500 |
| Oct 16, 2026 | 30.02 | 30.48 | 29.92 | 29.97 | -0.05 | -0.17% | 74,100 |
| Oct 15, 2026 | 29.59 | 30.09 | 29.59 | 30.02 | +0.36 | +1.21% | 56,100 |
| Oct 14, 2026 | 29.38 | 30.10 | 29.38 | 29.66 | +0.43 | +1.47% | 92,200 |
| Oct 13, 2026 | 28.72 | 29.58 | 28.67 | 29.23 | +0.57 | +1.99% | 46,100 |
| Oct 9, 2026 | 28.92 | 29.19 | 28.12 | 28.66 | -0.40 | -1.38% | 72,800 |
| Oct 8, 2026 | 29.16 | 29.43 | 28.97 | 29.06 | -0.24 | -0.82% | 36,600 |
| Oct 7, 2026 | 29.67 | 29.95 | 29.20 | 29.30 | -0.54 | -1.81% | 30,300 |
| Oct 6, 2026 | 29.41 | 30.00 | 29.41 | 29.84 | +0.31 | +1.05% | 35,900 |
| Oct 5, 2026 | 28.81 | 29.69 | 28.81 | 29.53 | +0.49 | +1.69% | 52,500 |
| Oct 2, 2026 | 30.00 | 30.24 | 28.54 | 29.04 | -0.80 | -2.68% | 41,300 |
| Oct 1, 2026 | 30.61 | 30.62 | 29.63 | 29.84 | -0.77 | -2.52% | 53,500 |
| Sep 30, 2026 | 30.55 | 30.83 | 30.44 | 30.61 | +0.06 | +0.20% | 40,900 |
| Sep 29, 2026 | 30.50 | 31.10 | 30.31 | 30.55 | +0.26 | +0.86% | 53,100 |
| Sep 28, 2026 | 30.78 | 30.85 | 30.29 | 30.29 | -0.70 | -2.26% | 36,500 |
| Sep 25, 2026 | 30.51 | 31.20 | 30.37 | 30.99 | +0.49 | +1.61% | 111,600 |
| Sep 24, 2026 | 29.44 | 30.56 | 29.44 | 30.50 | +0.61 | +2.04% | 91,500 |
| Sep 23, 2026 | 29.72 | 30.28 | 29.72 | 29.89 | -0.01 | -0.03% | 100,700 |
| Sep 22, 2026 | 29.01 | 29.99 | 29.01 | 29.90 | +0.71 | +2.43% | 40,800 |
| Sep 21, 2026 | 28.34 | 29.49 | 28.34 | 29.19 | +0.87 | +3.07% | 55,200 |
| Sep 18, 2026 | 28.30 | 28.68 | 28.30 | 28.32 | +0.01 | +0.04% | 33,900 |
| Sep 17, 2026 | 28.54 | 28.57 | 28.21 | 28.31 | +0.01 | +0.04% | 20,800 |
| Sep 16, 2026 | 27.54 | 28.70 | 27.54 | 28.30 | +0.57 | +2.06% | 37,600 |
| Sep 15, 2026 | 27.47 | 27.95 | 27.42 | 27.73 | -0.18 | -0.64% | 31,300 |
| Sep 14, 2026 | 27.76 | 28.33 | 27.76 | 27.91 | -0.16 | -0.57% | 32,500 |
| Sep 11, 2026 | 27.51 | 28.18 | 27.51 | 28.07 | +0.57 | +2.07% | 34,400 |
| Sep 10, 2026 | 27.61 | 27.90 | 27.50 | 27.50 | -0.48 | -1.72% | 29,500 |
| Sep 9, 2026 | 27.99 | 28.00 | 27.53 | 27.98 | +0.09 | +0.32% | 43,000 |
| Sep 8, 2026 | 27.86 | 28.17 | 27.50 | 27.89 | -0.09 | -0.32% | 32,100 |
| Sep 4, 2026 | 27.62 | 28.23 | 27.62 | 27.98 | -0.05 | -0.18% | 27,500 |
| Sep 3, 2026 | 27.77 | 28.06 | 27.54 | 28.03 | +0.24 | +0.86% | 26,000 |
| Sep 2, 2026 | 27.90 | 28.17 | 27.76 | 27.79 | +0.06 | +0.22% | 36,600 |
| Sep 1, 2026 | 27.88 | 28.08 | 27.62 | 27.73 | -0.24 | -0.86% | 45,800 |
| Aug 31, 2026 | 28.38 | 28.75 | 27.87 | 27.97 | -0.33 | -1.17% | 58,600 |
| Aug 28, 2026 | 28.80 | 29.00 | 28.22 | 28.30 | -0.48 | -1.67% | 49,300 |
| Aug 27, 2026 | 28.49 | 28.88 | 28.21 | 28.78 | +0.25 | +0.88% | 35,900 |
| Aug 26, 2026 | 28.90 | 28.95 | 28.43 | 28.53 | -0.33 | -1.14% | 26,800 |
| Aug 25, 2026 | 29.33 | 29.53 | 28.86 | 28.86 | -0.27 | -0.93% | 74,300 |
| Aug 24, 2026 | 29.00 | 29.42 | 28.89 | 29.13 | -0.12 | -0.41% | 62,900 |
| Aug 21, 2026 | 28.75 | 29.49 | 28.75 | 29.25 | +0.50 | +1.74% | 53,900 |
| Aug 20, 2026 | 29.39 | 29.56 | 28.35 | 28.75 | -0.79 | -2.67% | 80,600 |
| Aug 19, 2026 | 29.85 | 30.25 | 29.27 | 29.54 | -0.38 | -1.27% | 68,700 |
| Aug 18, 2026 | 30.39 | 30.39 | 29.51 | 29.92 | -0.48 | -1.58% | 54,900 |
| Aug 17, 2026 | 30.20 | 30.73 | 30.20 | 30.40 | +0.20 | +0.66% | 78,000 |
| Aug 14, 2026 | 30.14 | 30.65 | 30.00 | 30.20 | +0.07 | +0.23% | 121,600 |
64 days, newest first. Daily bars as drawn on the CHR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.