Dark

CHR
CHORUS AVIATION INC
stock TSE

Inactive

Aug 2, 2024

2.62CAD-3.676%(-0.10)398,664

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.6700	2.6700	2.5900	2.6200	-3.676%	398,664	0.000%
2024-08-01	2.8500	2.8500	2.6700	2.7200	-4.561%	553,840	-3.676%
2024-07-31	2.8300	2.8600	2.6900	2.8500	+4.015%	973,700	-8.070%
2024-07-30	3.0100	3.2500	2.7000	2.7400	-2.491%	4,315,582	-4.380%
2024-07-29	2.8000	2.8200	2.7500	2.8100	0.000%	236,604	-6.762%
2024-07-26	2.7900	2.8400	2.7800	2.8100	+1.444%	285,437	-6.762%
2024-07-25	2.7400	2.8200	2.7400	2.7700	+0.727%	192,975	-5.415%
2024-07-24	2.8000	2.8300	2.7500	2.7500	-2.135%	384,332	-4.727%
2024-07-23	2.7500	2.8900	2.7500	2.8100	+2.182%	284,247	-6.762%
2024-07-22	2.6500	2.7700	2.6000	2.7500	+2.996%	253,717	-4.727%
2024-07-19	2.7100	2.7100	2.6500	2.6700	-1.838%	187,289	-1.873%
2024-07-18	2.8100	2.8200	2.7100	2.7200	-3.887%	291,482	-3.676%
2024-07-17	2.7900	2.8600	2.7900	2.8300	+0.712%	501,541	-7.420%
2024-07-16	2.6600	2.8300	2.6500	2.8100	+3.690%	709,546	-6.762%
2024-07-15	2.6300	2.7300	2.6300	2.7100	+1.880%	325,212	-3.321%
2024-07-12	2.5600	2.7000	2.5600	2.6600	+3.502%	440,277	-1.504%
2024-07-11	2.5300	2.6400	2.5300	2.5700	+1.984%	403,962	+1.946%
2024-07-10	2.4300	2.5500	2.4100	2.5200	+3.704%	569,483	+3.968%
2024-07-09	2.4200	2.4400	2.4100	2.4300	-0.410%	130,288	+7.819%
2024-07-08	2.4300	2.4600	2.3900	2.4400	0.000%	117,427	+7.377%
2024-07-05	2.4100	2.4600	2.4100	2.4400	0.000%	244,582	+7.377%
2024-07-04	2.4200	2.4500	2.4200	2.4400	-0.813%	61,723	+7.377%
2024-07-03	2.4500	2.4700	2.3900	2.4600	+0.820%	157,931	+6.504%
2024-07-02	2.4100	2.4700	2.3900	2.4400	+0.826%	329,856	+7.377%
2024-06-28	2.4400	2.4800	2.4200	2.4200	-0.412%	183,127	+8.264%
2024-06-27	2.4900	2.5600	2.4200	2.4300	-2.800%	983,784	+7.819%
2024-06-26	2.4000	2.5600	2.3900	2.5000	+11.111%	2,546,383	+4.800%
2024-06-25	2.2100	2.2900	2.2100	2.2500	+1.351%	269,093	+16.444%
2024-06-24	2.1700	2.2300	2.1700	2.2200	+0.909%	169,289	+18.018%
2024-06-21	2.1800	2.2600	2.1800	2.2000	-0.901%	421,605	+19.091%
2024-06-20	2.1600	2.2400	2.1500	2.2200	+0.909%	203,855	+18.018%
2024-06-19	2.1400	2.2200	2.1400	2.2000	+0.917%	91,766	+19.091%
2024-06-18	2.1200	2.1900	2.1200	2.1800	+2.830%	122,780	+20.183%
2024-06-17	2.1600	2.1600	2.1000	2.1200	-2.752%	146,704	+23.585%
2024-06-14	2.2000	2.2000	2.0900	2.1800	-0.909%	184,319	+20.183%
2024-06-13	2.2300	2.2300	2.2000	2.2000	-2.222%	139,194	+19.091%
2024-06-12	2.2800	2.3000	2.2500	2.2500	-1.747%	124,305	+16.444%
2024-06-11	2.2700	2.3200	2.2500	2.2900	0.000%	251,710	+14.410%
2024-06-10	2.3300	2.3500	2.2900	2.2900	-2.966%	118,629	+14.410%
2024-06-07	2.3500	2.4000	2.2900	2.3600	-0.422%	157,512	+11.017%
2024-06-06	2.3100	2.3900	2.3100	2.3700	+1.717%	452,870	+10.549%
2024-06-05	2.3000	2.3500	2.2900	2.3300	+1.304%	337,642	+12.446%
2024-06-04	2.2200	2.3100	2.2100	2.3000	+2.679%	508,384	+13.913%
2024-06-03	2.2200	2.2500	2.2100	2.2400	+0.448%	88,589	+16.964%
2024-05-31	2.2200	2.2500	2.2100	2.2300	-0.446%	104,160	+17.489%
2024-05-30	2.2100	2.2600	2.2000	2.2400	+1.357%	267,503	+16.964%
2024-05-29	2.1700	2.2100	2.1500	2.2100	+0.455%	508,994	+18.552%
2024-05-28	2.2000	2.2200	2.1800	2.2000	-0.901%	102,326	+19.091%
2024-05-27	2.1800	2.2400	2.1800	2.2200	+0.909%	254,216	+18.018%
2024-05-24	2.1800	2.2300	2.1800	2.2000	-0.452%	190,115	+19.091%
2024-05-23	2.1800	2.2100	2.1800	2.2100	+0.455%	93,823	+18.552%
2024-05-22	2.2000	2.2100	2.1900	2.2000	-0.901%	180,766	+19.091%
2024-05-21	2.2000	2.2300	2.1900	2.2200	+0.452%	136,303	+18.018%
2024-05-17	2.1700	2.2300	2.1600	2.2100	+0.455%	210,229	+18.552%
2024-05-16	2.2000	2.2300	2.1800	2.2000	-0.452%	568,547	+19.091%
2024-05-15	2.3000	2.3100	2.2000	2.2100	-4.329%	443,678	+18.552%
2024-05-14	2.2400	2.3200	2.2400	2.3100	+3.125%	543,655	+13.420%
2024-05-13	2.2400	2.2800	2.2300	2.2400	+0.901%	210,476	+16.964%
2024-05-10	2.2800	2.3200	2.2200	2.2200	-3.057%	273,711	+18.018%
2024-05-09	2.3200	2.3500	2.2700	2.2900	-0.435%	173,825	+14.410%
2024-05-08	2.2600	2.3300	2.2500	2.3000	+0.877%	375,248	+13.913%
2024-05-07	2.2100	2.3200	2.2000	2.2800	+3.167%	890,379	+14.912%
2024-05-06	2.1800	2.2200	2.1800	2.2100	+2.315%	371,378	+18.552%
2024-05-02	2.1600	2.1700	2.1400	2.1600	-0.461%	129,912	+21.296%
2024-05-01	2.1300	2.1900	2.1300	2.1700	+0.930%	274,702	+20.737%
2024-04-30	2.1400	2.1700	2.1400	2.1500	-0.463%	227,163	+21.860%
2024-04-29	2.1300	2.1600	2.1300	2.1600	+0.465%	178,229	+21.296%
2024-04-26	2.1000	2.1700	2.1000	2.1500	+2.871%	496,818	+21.860%
2024-04-24	2.0500	2.1100	2.0500	2.0900	+0.966%	352,393	+25.359%
2024-04-23	2.0300	2.0800	2.0300	2.0700	+1.970%	271,451	+26.570%
2024-04-22	2.0200	2.0300	2.0200	2.0300	+0.495%	162,650	+29.064%
2024-04-19	2.0200	2.0500	2.0200	2.0200	-0.493%	133,348	+29.703%
2024-04-18	2.0200	2.0700	2.0200	2.0300	+0.495%	185,192	+29.064%
2024-04-16	2.1500	2.1500	2.0200	2.0200	-5.607%	394,270	+29.703%
2024-04-15	2.1400	2.1600	2.1300	2.1400	-0.926%	352,846	+22.430%
2024-04-12	2.1300	2.1600	2.1300	2.1600	0.000%	513,267	+21.296%
2024-04-11	2.1400	2.1600	2.1400	2.1600	+0.465%	314,389	+21.296%
2024-04-10	2.0900	2.1800	2.0800	2.1500	+2.871%	757,466	+21.860%
2024-04-08	2.0200	2.1000	2.0200	2.0900	+3.465%	1,808,665	+25.359%
2024-04-05	2.0400	2.0500	2.0200	2.0200	-0.980%	313,370	+29.703%
2024-04-04	2.0500	2.0700	2.0300	2.0400	+0.493%	801,679	+28.431%
2024-04-03	2.0500	2.0500	2.0300	2.0300	-0.976%	409,468	+29.064%
2024-04-02	2.0100	2.0600	2.0000	2.0500	+0.985%	319,463	+27.805%
2024-04-01	2.0300	2.0500	2.0200	2.0300	-0.976%	188,350	+29.064%
2024-03-28	2.0000	2.0500	2.0000	2.0500	+1.485%	411,821	+27.805%
2024-03-27	2.0500	2.0500	2.0000	2.0200	-1.463%	498,377	+29.703%
2024-03-26	2.0200	2.0500	2.0200	2.0500	+0.985%	384,346	+27.805%
2024-03-25	2.0300	2.0600	2.0200	2.0300	-0.490%	184,543	+29.064%
2024-03-22	2.0500	2.0950	2.0300	2.0400	-1.449%	362,348	+28.431%
2024-03-21	2.0600	2.1200	2.0600	2.0700	-0.481%	345,261	+26.570%
2024-03-20	2.0700	2.1100	2.0500	2.0800	+0.971%	185,311	+25.962%
2024-03-19	2.0500	2.0700	2.0200	2.0600	-0.962%	253,109	+27.184%
2024-03-15	2.0600	2.1000	2.0600	2.0800	+0.483%	282,953	+25.962%
2024-03-14	2.1000	2.1150	2.0650	2.0700	-1.429%	154,398	+26.570%
2024-03-13	2.0500	2.1200	2.0500	2.1000	+2.439%	820,820	+24.762%
2024-03-12	2.0500	2.0800	2.0500	2.0500	0.000%	189,583	+27.805%
2024-03-11	2.0200	2.0600	2.0100	2.0500	+0.985%	260,144	+27.805%
2024-03-07	2.0100	2.0600	2.0100	2.0300	+1.500%	635,285	+29.064%
2024-03-06	2.0500	2.0500	1.9900	2.0000	-1.961%	954,128	+31.000%
2024-03-04	2.0500	2.0800	2.0300	2.0400	-1.449%	564,514	+28.431%
2024-03-01	2.1100	2.1100	2.0600	2.0700	-0.957%	269,766	+26.570%
2024-02-29	2.1700	2.1700	2.0600	2.0900	-4.128%	2,853,326	+25.359%
2024-02-28	2.0700	2.2000	2.0700	2.1800	+4.306%	927,251	+20.183%
2024-02-27	2.1100	2.1300	2.0900	2.0900	-2.791%	700,009	+25.359%
2024-02-26	2.2000	2.2300	2.1100	2.1500	-4.444%	1,123,852	+21.860%
2024-02-23	2.3300	2.3600	2.1850	2.2500	-6.639%	1,638,927	+16.444%
2024-02-22	2.4200	2.4500	2.3700	2.4100	-0.413%	249,946	+8.714%
2024-02-21	2.3500	2.4200	2.3500	2.4200	+2.542%	221,232	+8.264%
2024-02-20	2.4000	2.4000	2.3300	2.3600	-2.075%	278,603	+11.017%
2024-02-16	2.4400	2.4400	2.3500	2.4100	-0.823%	307,289	+8.714%
2024-02-15	2.3800	2.4500	2.3800	2.4300	+2.532%	181,535	+7.819%
2024-02-14	2.3900	2.4050	2.3400	2.3700	+0.424%	212,332	+10.549%
2024-02-13	2.4100	2.4300	2.3200	2.3600	-2.881%	428,492	+11.017%
2024-02-12	2.4300	2.5200	2.4300	2.4300	-0.816%	291,924	+7.819%
2024-02-09	2.4300	2.4700	2.4100	2.4500	+0.823%	194,060	+6.939%
2024-02-08	2.4400	2.4700	2.4000	2.4300	-1.220%	258,457	+7.819%
2024-02-07	2.4200	2.4700	2.4200	2.4600	+1.235%	73,041	+6.504%
2024-02-06	2.4000	2.4600	2.4000	2.4300	+0.830%	88,645	+7.819%
2024-02-05	2.4500	2.4700	2.4100	2.4100	-1.633%	206,912	+8.714%
2024-02-02	2.4500	2.4800	2.4400	2.4500	-0.407%	164,690	+6.939%
2024-02-01	2.4900	2.4900	2.4500	2.4600	-0.806%	157,129	+6.504%
2024-01-31	2.5600	2.5600	2.4600	2.4800	-2.745%	114,229	+5.645%
2024-01-30	2.5400	2.5700	2.5000	2.5500	0.000%	147,289	+2.745%
2024-01-29	2.5200	2.5650	2.4850	2.5500	-0.391%	357,754	+2.745%
2024-01-26	2.5600	2.5800	2.5300	2.5600	0.000%	143,163	+2.344%
2024-01-25	2.4500	2.5800	2.4500	2.5600	+4.490%	378,284	+2.344%
2024-01-24	2.4500	2.4800	2.4400	2.4500	+0.823%	171,971	+6.939%
2024-01-23	2.4500	2.4700	2.4300	2.4300	-0.816%	172,589	+7.819%
2024-01-22	2.4200	2.4700	2.4200	2.4500	+0.410%	127,845	+6.939%
2024-01-19	2.4100	2.4650	2.4000	2.4400	+0.826%	94,055	+7.377%
2024-01-18	2.4500	2.4500	2.4200	2.4200	-0.820%	76,025	+8.264%
2024-01-17	2.4500	2.4600	2.4000	2.4400	-1.215%	244,141	+7.377%
2024-01-16	2.4900	2.5000	2.4500	2.4700	-1.984%	275,696	+6.073%
2024-01-15	2.5000	2.5400	2.5000	2.5200	+0.398%	104,669	+3.968%
2024-01-12	2.6700	2.6700	2.5000	2.5100	-3.831%	342,697	+4.382%
2024-01-11	2.6900	2.6900	2.5600	2.6100	-2.974%	160,458	+0.383%
2024-01-10	2.6600	2.7100	2.6250	2.6900	+1.128%	495,528	-2.602%
2024-01-09	2.6400	2.6800	2.6250	2.6600	+1.141%	496,673	-1.504%
2024-01-08	2.5100	2.6400	2.5100	2.6300	+3.953%	312,210	-0.380%
2024-01-05	2.4800	2.5400	2.4400	2.5300	+2.429%	168,628	+3.557%
2024-01-04	2.4100	2.4800	2.3800	2.4700	+2.066%	258,519	+6.073%
2024-01-03	2.4800	2.4900	2.4150	2.4200	-3.200%	285,233	+8.264%
2024-01-02	2.5200	2.5500	2.5000	2.5000	-2.344%	228,920	+4.800%
2023-12-29	2.5500	2.5800	2.5400	2.5600	-0.389%	168,279	+2.344%
2023-12-28	2.6000	2.6300	2.5500	2.5700	-0.772%	336,773	+1.946%
2023-12-27	2.6000	2.6300	2.5500	2.5900	+0.388%	486,175	+1.158%
2023-12-22	2.5300	2.5800	2.4950	2.5800	+2.789%	280,492	+1.550%
2023-12-21	2.5800	2.6100	2.4800	2.5100	-1.953%	309,851	+4.382%
2023-12-20	2.5500	2.6000	2.5500	2.5600	-0.775%	266,906	+2.344%
2023-12-19	2.4600	2.5800	2.4600	2.5800	+5.306%	239,725	+1.550%
2023-12-18	2.5400	2.5900	2.4400	2.4500	-3.922%	331,942	+6.939%
2023-12-15	2.4000	2.5500	2.4000	2.5500	+3.659%	1,373,271	+2.745%
2023-12-14	2.2900	2.5000	2.2900	2.4600	+7.895%	876,215	+6.504%
2023-12-13	2.1500	2.2900	2.1300	2.2800	+6.542%	589,316	+14.912%
2023-12-12	2.1500	2.1800	2.1400	2.1400	-3.604%	124,525	+22.430%
2023-12-08	2.1800	2.2700	2.1700	2.2200	+1.835%	509,232	+18.018%
2023-12-07	2.1700	2.2100	2.1700	2.1800	-0.457%	234,298	+20.183%
2023-12-06	2.1300	2.2200	2.1300	2.1900	+1.860%	423,435	+19.635%
2023-12-05	2.2000	2.2150	2.1250	2.1500	-2.273%	227,606	+21.860%
2023-12-04	2.2500	2.2900	2.2000	2.2000	-3.509%	193,845	+19.091%
2023-12-01	2.1800	2.2900	2.1800	2.2800	+3.167%	679,013	+14.912%
2023-11-30	2.2500	2.2500	2.1900	2.2100	-0.450%	324,592	+18.552%
2023-11-29	2.2600	2.2800	2.2200	2.2200	-2.203%	355,471	+18.018%
2023-11-28	2.2600	2.2900	2.2500	2.2700	0.000%	165,463	+15.419%
2023-11-27	2.2800	2.2900	2.2550	2.2700	-1.304%	188,978	+15.419%
2023-11-24	2.3000	2.3300	2.2800	2.3000	+0.877%	206,589	+13.913%
2023-11-23	2.3000	2.3000	2.2600	2.2800	+0.441%	103,905	+14.912%
2023-11-22	2.2900	2.3200	2.2700	2.2700	-0.873%	101,584	+15.419%
2023-11-21	2.3100	2.3400	2.2800	2.2900	-1.717%	181,784	+14.410%
2023-11-20	2.3300	2.3700	2.3100	2.3300	0.000%	209,891	+12.446%
2023-11-17	2.3400	2.3900	2.3300	2.3300	0.000%	139,444	+12.446%
2023-11-16	2.3800	2.4200	2.3300	2.3300	-2.510%	431,304	+12.446%
2023-11-15	2.3000	2.4400	2.3000	2.3900	+3.017%	532,998	+9.623%
2023-11-14	2.3100	2.4000	2.3100	2.3200	+0.433%	625,800	+12.931%
2023-11-13	2.2300	2.3650	2.2300	2.3100	+3.125%	396,562	+13.420%
2023-11-10	2.2300	2.3000	2.2200	2.2400	-0.444%	355,092	+16.964%
2023-11-09	2.2800	2.2900	2.2200	2.2500	0.000%	212,922	+16.444%
2023-11-08	2.2100	2.2800	2.1800	2.2500	+0.897%	190,151	+16.444%
2023-11-07	2.2800	2.2900	2.2300	2.2300	-2.193%	154,359	+17.489%
2023-11-06	2.3600	2.3700	2.2700	2.2800	-1.299%	318,041	+14.912%
2023-11-03	2.2100	2.3300	2.2100	2.3100	+6.452%	408,516	+13.420%
2023-11-02	2.1300	2.1900	2.1100	2.1700	+3.828%	560,613	+20.737%
2023-11-01	2.0800	2.1400	2.0800	2.0900	+0.481%	139,237	+25.359%
2023-10-31	2.0600	2.0900	2.0500	2.0800	+0.971%	159,982	+25.962%
2023-10-30	2.1100	2.1300	2.0500	2.0600	-2.370%	291,635	+27.184%
2023-10-27	2.0600	2.1200	2.0500	2.1100	+2.427%	284,264	+24.171%
2023-10-26	2.0700	2.0800	2.0500	2.0600	-0.962%	100,397	+27.184%
2023-10-25	2.0800	2.1000	2.0700	2.0800	+0.483%	83,292	+25.962%
2023-10-24	2.1000	2.1200	2.0700	2.0700	-2.817%	311,445	+26.570%
2023-10-23	2.1800	2.1800	2.1000	2.1300	-1.843%	583,292	+23.005%
2023-10-20	2.2300	2.2300	2.1500	2.1700	-2.252%	488,781	+20.737%
2023-10-19	2.2500	2.2700	2.2200	2.2200	-1.333%	276,436	+18.018%
2023-10-18	2.2700	2.2900	2.2500	2.2500	-1.747%	294,591	+16.444%
2023-10-17	2.2700	2.3100	2.2700	2.2900	0.000%	176,052	+14.410%
2023-10-16	2.2500	2.3000	2.2500	2.2900	+1.778%	124,222	+14.410%
2023-10-13	2.3000	2.3000	2.2500	2.2500	-1.316%	160,537	+16.444%
2023-10-12	2.3300	2.3300	2.2600	2.2800	-1.299%	120,862	+14.912%
2023-10-11	2.2800	2.3600	2.2800	2.3100	+0.435%	218,653	+13.420%
2023-10-10	2.2900	2.3300	2.2800	2.3000	-2.128%	223,322	+13.913%
2023-10-06	2.3000	2.3600	2.2600	2.3500	+2.620%	310,693	+11.489%
2023-10-05	2.2700	2.3000	2.2500	2.2900	0.000%	126,581	+14.410%
2023-10-04	2.2500	2.3000	2.2300	2.2900	+2.691%	170,034	+14.410%
2023-10-03	2.2900	2.3000	2.2300	2.2300	-3.463%	298,875	+17.489%
2023-10-02	2.3500	2.3700	2.2800	2.3100	-1.702%	418,430	+13.420%
2023-09-29	2.4000	2.4000	2.3500	2.3500	-1.674%	116,685	+11.489%
2023-09-28	2.3200	2.4200	2.3200	2.3900	+2.575%	287,536	+9.623%
2023-09-27	2.3100	2.3700	2.3000	2.3300	+1.747%	154,739	+12.446%
2023-09-26	2.3100	2.3300	2.2900	2.2900	-1.293%	310,474	+14.410%
2023-09-25	2.3500	2.3500	2.3150	2.3200	-1.695%	168,449	+12.931%
2023-09-22	2.3300	2.3700	2.3200	2.3600	+0.426%	345,870	+11.017%
2023-09-21	2.3800	2.3800	2.3500	2.3500	-1.674%	209,433	+11.489%
2023-09-20	2.4000	2.5100	2.3900	2.3900	+0.420%	450,338	+9.623%
2023-09-19	2.3700	2.4200	2.3650	2.3800	-0.418%	402,476	+10.084%
2023-09-18	2.3800	2.4000	2.3300	2.3900	0.000%	625,615	+9.623%
2023-09-15	2.4100	2.4200	2.3800	2.3900	-1.240%	497,013	+9.623%
2023-09-14	2.4400	2.4600	2.4000	2.4200	-0.820%	294,336	+8.264%
2023-09-13	2.4800	2.5000	2.4300	2.4400	-2.789%	395,388	+7.377%
2023-09-12	2.5000	2.5200	2.4800	2.5100	-0.397%	235,659	+4.382%
2023-09-11	2.5400	2.5750	2.5100	2.5200	-1.563%	279,630	+3.968%
2023-09-08	2.5200	2.5600	2.5000	2.5600	+0.787%	423,017	+2.344%
2023-09-07	2.6100	2.6100	2.5000	2.5400	-1.931%	421,456	+3.150%
2023-09-06	2.5800	2.6200	2.5600	2.5900	+0.388%	269,356	+1.158%
2023-09-05	2.6200	2.6200	2.5600	2.5800	-2.642%	388,698	+1.550%
2023-09-01	2.6900	2.7250	2.6100	2.6500	-1.487%	1,080,281	-1.132%
2023-08-31	2.6800	2.7000	2.6450	2.6900	0.000%	296,417	-2.602%
2023-08-30	2.7200	2.7300	2.6600	2.6900	-1.103%	132,647	-2.602%
2023-08-29	2.6800	2.7300	2.6600	2.7200	+1.115%	176,075	-3.676%
2023-08-28	2.6500	2.6900	2.6500	2.6900	+1.509%	88,256	-2.602%
2023-08-25	2.6600	2.6900	2.6150	2.6500	-0.376%	236,846	-1.132%
2023-08-24	2.6800	2.7200	2.6500	2.6600	-1.481%	155,326	-1.504%
2023-08-23	2.6500	2.7450	2.6500	2.7000	+0.746%	244,963	-2.963%
2023-08-22	2.6900	2.7000	2.6500	2.6800	-0.372%	166,555	-2.239%
2023-08-21	2.7500	2.7500	2.6600	2.6900	-1.825%	462,043	-2.602%
2023-08-18	2.7500	2.7500	2.7000	2.7400	-0.725%	471,053	-4.380%
2023-08-17	2.7600	2.8000	2.7600	2.7600	-1.429%	223,794	-5.072%
2023-08-16	2.8200	2.8600	2.7900	2.8000	-1.060%	331,455	-6.429%
2023-08-15	2.9000	2.9000	2.8100	2.8300	-2.414%	607,630	-7.420%
2023-08-14	2.8500	2.9500	2.8400	2.9000	+1.045%	369,919	-9.655%
2023-08-11	2.8100	2.8800	2.8000	2.8700	+1.056%	327,253	-8.711%
2023-08-10	2.7800	2.8700	2.7550	2.8400	+2.158%	320,130	-7.746%
2023-08-09	2.8000	2.8450	2.7600	2.7800	-0.358%	470,389	-5.755%
2023-08-08	2.7800	2.8000	2.6400	2.7900	+0.360%	794,022	-6.093%
2023-08-04	3.0500	3.0600	2.7600	2.7800	-9.446%	1,983,760	-5.755%
2023-08-03	3.1200	3.1350	3.0300	3.0700	-3.155%	341,829	-14.658%
2023-08-02	3.1500	3.1800	3.1450	3.1700	-0.938%	531,026	-17.350%
2023-08-01	3.1800	3.2000	3.1000	3.2000	-0.312%	319,265	-18.125%
2023-07-31	3.2000	3.2200	3.1700	3.2100	+0.312%	136,178	-18.380%
2023-07-28	3.1700	3.2450	3.1700	3.2000	+1.587%	97,901	-18.125%
2023-07-27	3.2400	3.2400	3.1400	3.1500	-2.477%	200,143	-16.825%
2023-07-26	3.2700	3.3100	3.1900	3.2300	-0.920%	357,040	-18.885%
2023-07-25	3.2900	3.3300	3.2600	3.2600	-1.212%	298,442	-19.632%
2023-07-24	3.2900	3.3600	3.2900	3.3000	+0.304%	296,410	-20.606%
2023-07-21	3.2700	3.3500	3.2700	3.2900	+1.231%	337,962	-20.365%
2023-07-20	3.2500	3.2900	3.2200	3.2500	+0.932%	221,990	-19.385%
2023-07-19	3.2000	3.2700	3.2000	3.2200	+0.625%	248,002	-18.634%
2023-07-18	3.1400	3.2200	3.1400	3.2000	+1.587%	246,796	-18.125%
2023-07-17	3.0400	3.1700	3.0400	3.1500	+2.941%	249,555	-16.825%
2023-07-14	3.1200	3.1600	3.0600	3.0600	-1.923%	197,510	-14.379%
2023-07-13	3.1600	3.1800	3.1200	3.1200	-0.637%	127,579	-16.026%
2023-07-12	3.1600	3.2400	3.1300	3.1400	-0.317%	225,871	-16.561%
2023-07-11	3.1700	3.2000	3.1500	3.1500	-0.943%	116,634	-16.825%
2023-07-10	3.2100	3.2500	3.1300	3.1800	-1.548%	254,082	-17.610%
2023-07-07	3.1100	3.2600	3.1100	3.2300	+3.195%	1,023,869	-18.885%
2023-07-06	3.0600	3.1300	3.0600	3.1300	+1.294%	270,539	-16.294%
2023-07-05	3.0800	3.1200	3.0700	3.0900	-0.323%	175,892	-15.210%
2023-07-04	3.0500	3.1000	3.0300	3.1000	+2.310%	277,274	-15.484%
2023-06-30	2.9800	3.0300	2.9600	3.0300	+2.020%	251,739	-13.531%
2023-06-29	2.9200	2.9700	2.9050	2.9700	+1.020%	127,918	-11.785%
2023-06-28	2.8600	2.9400	2.8600	2.9400	+1.730%	214,387	-10.884%
2023-06-27	2.7800	2.8900	2.7800	2.8900	+3.214%	157,068	-9.343%
2023-06-26	2.7900	2.8600	2.7800	2.8000	-0.709%	203,397	-6.429%
2023-06-23	2.8700	2.8800	2.7900	2.8200	-2.759%	325,383	-7.092%
2023-06-22	2.8900	2.9000	2.8700	2.9000	-0.685%	558,838	-9.655%
2023-06-21	2.9300	2.9500	2.9100	2.9200	-1.017%	118,585	-10.274%
2023-06-20	2.9500	2.9800	2.9200	2.9500	-0.338%	189,786	-11.186%
2023-06-19	2.9800	2.9800	2.9500	2.9600	-0.337%	84,634	-11.486%
2023-06-16	2.9600	3.0000	2.9500	2.9700	-0.336%	232,026	-11.785%
2023-06-15	2.9800	2.9900	2.9600	2.9800	-0.334%	72,202	-12.081%
2023-06-14	2.9800	3.0500	2.9750	2.9900	-0.333%	227,213	-12.375%
2023-06-13	2.9800	3.0050	2.9800	3.0000	+0.671%	89,454	-12.667%
2023-06-12	2.9700	2.9900	2.9400	2.9800	0.000%	50,834	-12.081%
2023-06-09	3.0000	3.0150	2.9600	2.9800	-0.997%	153,631	-12.081%
2023-06-08	3.0000	3.0250	3.0000	3.0100	0.000%	87,188	-12.957%
2023-06-07	3.0400	3.0600	3.0000	3.0100	-1.311%	172,907	-12.957%
2023-06-06	3.0000	3.0600	3.0000	3.0500	+0.993%	155,144	-14.098%
2023-06-05	3.0200	3.0700	3.0100	3.0200	-0.658%	111,738	-13.245%
2023-06-02	2.9700	3.0500	2.9700	3.0400	+3.051%	186,889	-13.816%
2023-06-01	2.9200	2.9500	2.9100	2.9500	+0.683%	140,242	-11.186%
2023-05-31	3.0000	3.0000	2.9100	2.9300	-2.333%	502,344	-10.580%
2023-05-30	3.0000	3.0200	2.9700	3.0000	-1.316%	269,137	-12.667%
2023-05-29	3.0000	3.0600	3.0000	3.0400	+0.330%	160,498	-13.816%
2023-05-26	3.0100	3.0450	3.0100	3.0300	+1.000%	82,889	-13.531%
2023-05-25	3.0300	3.0400	2.9800	3.0000	-1.316%	239,499	-12.667%
2023-05-24	3.0200	3.0500	2.9800	3.0400	0.000%	220,851	-13.816%
2023-05-23	3.0900	3.1100	3.0300	3.0400	-2.251%	249,684	-13.816%
2023-05-19	3.1900	3.1900	3.1100	3.1100	-1.893%	209,599	-15.756%
2023-05-18	3.2000	3.2650	3.1700	3.1700	-1.553%	320,776	-17.350%
2023-05-17	3.0700	3.3100	3.0400	3.2200	+6.271%	1,029,094	-18.634%
2023-05-16	2.9500	3.0600	2.9500	3.0300	+1.678%	393,918	-13.531%
2023-05-15	2.9800	3.0600	2.9800	2.9800	-0.997%	258,289	-12.081%
2023-05-12	3.0400	3.0800	2.9500	3.0100	-0.987%	398,699	-12.957%
2023-05-11	2.9800	3.0400	2.9500	3.0400	+2.013%	359,344	-13.816%
2023-05-10	3.0800	3.1200	2.9700	2.9800	-2.295%	660,242	-12.081%
2023-05-09	3.0600	3.2500	3.0400	3.0500	+0.993%	993,881	-14.098%
2023-05-08	3.0200	3.0500	3.0000	3.0200	0.000%	380,560	-13.245%
2023-05-05	2.8900	3.0200	2.8900	3.0200	+5.226%	787,696	-13.245%
2023-05-04	2.9500	2.9700	2.8600	2.8700	-3.041%	275,346	-8.711%
2023-05-03	2.9500	2.9900	2.9500	2.9600	0.000%	205,536	-11.486%
2023-05-02	2.9500	2.9800	2.9350	2.9600	-0.337%	144,295	-11.486%
2023-05-01	2.9800	3.0150	2.9500	2.9700	0.000%	320,888	-11.785%
2023-04-28	2.9400	3.0400	2.9400	2.9700	0.000%	209,802	-11.785%
2023-04-27	2.9400	2.9900	2.9300	2.9700	+1.020%	159,938	-11.785%
2023-04-26	2.9800	3.0000	2.9400	2.9400	-2.000%	197,446	-10.884%
2023-04-25	3.0000	3.0200	2.9700	3.0000	-0.662%	212,435	-12.667%
2023-04-24	3.0500	3.0800	3.0100	3.0200	-1.948%	217,409	-13.245%
2023-04-21	3.0600	3.0800	3.0000	3.0800	+0.326%	309,670	-14.935%
2023-04-20	3.0500	3.0800	3.0250	3.0700	-0.325%	193,868	-14.658%
2023-04-19	3.0600	3.1100	3.0500	3.0800	-0.965%	355,835	-14.935%
2023-04-18	3.0400	3.1300	3.0300	3.1100	+2.303%	218,713	-15.756%
2023-04-17	3.0500	3.0500	3.0000	3.0400	-0.977%	232,944	-13.816%
2023-04-14	3.1000	3.1000	3.0350	3.0700	-1.286%	139,377	-14.658%
2023-04-13	3.1300	3.1300	3.0600	3.1100	-0.639%	291,646	-15.756%
2023-04-12	3.1500	3.1700	3.1100	3.1300	-1.572%	210,046	-16.294%
2023-04-11	3.1700	3.1800	3.1000	3.1800	+0.952%	242,934	-17.610%
2023-04-10	3.0500	3.1600	3.0500	3.1500	+2.273%	180,635	-16.825%
2023-04-06	3.1000	3.1200	3.0600	3.0800	-1.282%	169,920	-14.935%
2023-04-05	3.1400	3.1600	3.1000	3.1200	-1.577%	144,092	-16.026%
2023-04-04	3.2500	3.2500	3.1450	3.1700	-2.761%	269,051	-17.350%
2023-04-03	3.2100	3.2600	3.1350	3.2600	+1.558%	417,663	-19.632%
2023-03-31	3.1400	3.2300	3.1350	3.2100	+2.556%	331,361	-18.380%
2023-03-30	3.0800	3.1300	3.0700	3.1300	+2.288%	213,385	-16.294%
2023-03-29	3.0100	3.1100	3.0100	3.0600	+2.341%	229,738	-14.379%
2023-03-28	3.0200	3.0300	2.9600	2.9900	-1.967%	571,223	-12.375%
2023-03-27	3.0600	3.0900	3.0200	3.0500	-0.651%	230,975	-14.098%
2023-03-24	3.0300	3.0800	3.0000	3.0700	0.000%	241,594	-14.658%
2023-03-23	3.1100	3.1400	3.0250	3.0700	0.000%	418,746	-14.658%
2023-03-22	3.1200	3.1600	3.0700	3.0700	-1.603%	293,056	-14.658%
2023-03-21	3.1200	3.1900	3.1100	3.1200	+0.971%	289,671	-16.026%
2023-03-20	3.0600	3.1500	3.0600	3.0900	+1.311%	320,627	-15.210%
2023-03-17	3.2000	3.2000	3.0500	3.0500	-5.573%	594,916	-14.098%
2023-03-16	3.0100	3.2600	3.0100	3.2300	+5.902%	774,743	-18.885%
2023-03-15	3.1200	3.1800	3.0500	3.0500	-4.088%	488,934	-14.098%
2023-03-14	3.2200	3.2500	3.1600	3.1800	-0.313%	370,867	-17.610%
2023-03-13	3.1600	3.2900	3.1400	3.1900	-0.932%	551,387	-17.868%
2023-03-10	3.2500	3.2700	3.2000	3.2200	-1.227%	503,119	-18.634%
2023-03-09	3.3500	3.3500	3.2500	3.2600	-2.687%	325,740	-19.632%
2023-03-08	3.3600	3.3900	3.3000	3.3500	-0.888%	346,181	-21.791%
2023-03-07	3.4500	3.5500	3.3500	3.3800	-0.295%	1,009,507	-22.485%
2023-03-06	3.2600	3.3900	3.2600	3.3900	+3.988%	1,198,871	-22.714%
2023-03-03	3.2300	3.2900	3.2100	3.2600	+2.194%	481,426	-19.632%
2023-03-02	3.2000	3.2300	3.1600	3.1900	-0.313%	370,593	-17.868%
2023-03-01	3.1200	3.2200	3.1200	3.2000	+1.911%	501,677	-18.125%
2023-02-28	3.1400	3.1800	3.0800	3.1400	-0.317%	417,680	-16.561%
2023-02-27	3.1600	3.2100	3.1200	3.1500	+0.962%	744,167	-16.825%
2023-02-24	3.1600	3.1600	3.0600	3.1200	-3.106%	566,758	-16.026%
2023-02-23	3.3000	3.3300	3.1400	3.2200	-1.529%	550,402	-18.634%
2023-02-22	3.3000	3.3100	3.2000	3.2700	-1.208%	2,236,754	-19.878%
2023-02-21	3.3900	3.3900	3.2700	3.3100	-2.647%	781,336	-20.846%
2023-02-17	3.4000	3.4100	3.1600	3.4000	-4.225%	1,478,115	-22.941%
2023-02-16	3.7400	3.7400	3.5000	3.5500	-6.579%	1,405,149	-26.197%
2023-02-15	3.6400	3.8000	3.6300	3.8000	+4.110%	607,949	-31.053%
2023-02-14	3.5900	3.6650	3.5400	3.6500	+1.389%	221,116	-28.219%
2023-02-13	3.5100	3.6300	3.5100	3.6000	+2.564%	276,843	-27.222%
2023-02-10	3.5100	3.5700	3.4700	3.5100	-1.127%	475,090	-25.356%
2023-02-09	3.6800	3.7050	3.5400	3.5500	-3.005%	353,528	-26.197%
2023-02-08	3.7000	3.7400	3.6500	3.6600	-1.877%	274,361	-28.415%
2023-02-07	3.6600	3.7800	3.6600	3.7300	+1.084%	454,254	-29.759%
2023-02-06	3.6500	3.7050	3.6400	3.6900	+0.545%	208,704	-28.997%
2023-02-03	3.6500	3.7100	3.6400	3.6700	-0.272%	282,250	-28.610%
2023-02-02	3.5900	3.7400	3.5900	3.6800	+2.222%	535,924	-28.804%

.dark-mode .S9hFH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9hFH5{ color: #333333; background-color: white; border: 2px solid #333333; }CHRCHORUS AVIATION INCstock TSE

CHR
CHORUS AVIATION INC
stock TSE