Chorus Aviation Inc Historical Data - CHR.DB.C | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Chorus Aviation Inc (CHR.DB.C)
Chorus Aviation Inc (CHR.DB.C) Historical

Chorus Aviation Inc (CHR.DB.C)

82.00

0.85

(1.05%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	82	0.85	1.05	82	82	82	7000
1714081200	81.15	-1.83	-2.21	82.5	82.5	81.15	55000
1713994800	82.98	-0.02	-0.02	82.75	82.98	82.75	37000
1713908400	83	0	0.00	83	83	83	0
1713822000	83	-0.23	-0.28	83	83	83	1000
1713562800	83.23	0.73	0.88	83	83.23	83	17000
1713476400	82.5	-0.5	-0.60	82.5	82.5	82.5	50000
1713390000	83	-0.5	-0.60	83.5	83.5	83	15000
1713303600	83.5	-0.01	-0.01	83.5	83.5	83.5	4000
1713217200	83.51	0.5	0.60	83.51	83.51	83.51	23000
1712958000	83.01	0.26	0.31	83.01	83.01	83.01	15000
1712871600	82.75	0	0.00	82.75	82.75	82.75	0
1712785200	82.75	0	0.00	82.75	82.75	82.75	19000
1712698800	82.75	-1.15	-1.37	83.9	83.9	82.75	23000
1712612400	83.9	0.43	0.52	83.11	83.9	83.1	10000
1712353200	83.47	0.37	0.45	83.47	83.47	83.47	7000
1712266800	83.1	2.1	2.59	82.85	83.1	82.85	58000
1712180400	81	-2.03	-2.44	83.2	83.2	81	147000
1712094000	83.03	-0.97	-1.15	83.11	83.11	83.03	32000
1712007600	84	0	0.00	82.9	84	82.9	74000
1711662000	84	-0.59	-0.70	84	84	82.75	42000
1711575600	84.59	1.59	1.92	84.1	84.59	82.3	40000
1711489200	83	-1.31	-1.55	84.51	84.51	83	24000
1711402800	84.31	-0.69	-0.81	84.31	84.31	84.31	1000
1711143600	85	0	0.00	85	85	85	0
1711057200	85	0.01	0.01	84.01	85	84.01	49000
1710970800	84.99	0	0.00	84.99	84.99	84.99	3000
1710884400	84.99	-0.01	-0.01	84.99	84.99	84.99	1000
1710798000	85	0.2	0.24	84	85	84	104000
1710538800	84.8	-0.14	-0.16	84.9	84.9	84.8	6000
1710452400	84.94	-0.06	-0.07	84.94	84.94	84.94	6000
1710366000	85	-0.1	-0.12	85.1	85.1	85	21000
1710279600	85.1	0.1	0.12	85.1	85.1	85.1	2000
1710193200	85	-0.5	-0.58	85.5	85.5	85	58000
1709937600	85.5	-1	-1.16	85.5	85.5	85.5	16000
1709851200	86.5	2.5	2.98	85	86.5	85	37000
1709764800	84	-1.5	-1.75	85.25	85.25	84	59000
1709678400	85.5	-0.35	-0.41	85.1	85.5	85.1	15000
1709592000	85.85	0	0.00	85.5	85.85	85.5	57000
1709332800	85.85	-1.05	-1.21	85.99	86	85.85	22000
1709246400	86.9	1.9	2.24	85	86.9	85	23000
1709160000	85	0	0.00	85	85.5	85	37000
1709073600	85	-1.1	-1.28	86	86	85	48000
1708987200	86.1	-0.85	-0.98	86.95	86.95	86.1	10000
1708728000	86.95	0.2	0.23	86.69	87	86.69	27000
1708641600	86.75	0.5	0.58	86.75	86.75	86.75	2000
1708555200	86.25	0	0.00	86.25	86.25	86.25	0
1708468800	86.25	0	0.00	86.25	86.25	86.25	0
1708123200	86.25	1.25	1.47	86.25	86.25	86.25	10000
1708036800	85	0	0.00	85	85	85	0
1707950400	85	0	0.00	85	85	85	0
1707864000	85	0	0.00	85	85	85	5000
1707777600	85	1	1.19	84.99	85	83.2	57000
1707518400	84	0	0.00	84.51	84.51	84	8000
1707432000	84	-0.97	-1.14	84	84	84	0
1707345600	84.97	0	0.00	84.97	84.97	84.97	0
1707259200	84.97	0	0.00	84.97	84.97	84.97	0
1707172800	84.97	0	0.00	84.97	84.97	84.97	0
1706913600	84.97	-0.03	-0.04	84.97	84.97	84.97	2000
1706827200	85	-0.03	-0.04	85	85	85	9000
1706740800	85.03	-0.77	-0.90	85.03	85.03	85.03	3000
1706654400	85.8	-0.2	-0.23	86	86	85.8	40000
1706568000	86	-0.02	-0.02	86.1	86.1	86	74000

Chorus Aviation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions