U.S. markets closed

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
2.1500+0.0300 (+1.42%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.10002.17002.10002.15002.1500496,800
25 abr 20242.06002.12002.05502.12002.1200252,800
24 abr 20242.05002.11002.05002.09002.0900352,400
23 abr 20242.03002.08002.03002.07002.0700271,500
22 abr 20242.02002.03002.02002.03002.0300162,700
19 abr 20242.02002.05002.02002.02002.0200133,300
18 abr 20242.02002.07002.02002.03002.0300185,200
17 abr 20242.03002.04001.99502.02002.0200517,300
16 abr 20242.15002.15002.02002.02002.0200394,300
15 abr 20242.14002.16002.13002.14002.1400352,800
12 abr 20242.13002.16002.13002.16002.1600513,300
11 abr 20242.14002.16002.14002.16002.1600314,400
10 abr 20242.09002.18002.08002.15002.1500757,500
09 abr 20242.06002.15002.06002.12002.12001,047,000
08 abr 20242.02002.10002.02002.09002.09001,808,700
05 abr 20242.04002.05002.02002.02002.0200313,400
04 abr 20242.05002.07002.03002.04002.0400801,700
03 abr 20242.05002.05002.03002.03002.0300409,500
02 abr 20242.01002.06002.00002.05002.0500319,500
01 abr 20242.03002.05002.02002.03002.0300188,400
28 mar 20242.00002.05002.00002.05002.0500411,800
27 mar 20242.05002.05002.00002.02002.0200498,400
26 mar 20242.02002.05002.02002.05002.0500384,300
25 mar 20242.03002.06002.02002.03002.0300184,500
22 mar 20242.05002.09502.03002.04002.0400362,300
21 mar 20242.06002.12002.06002.07002.0700345,300
20 mar 20242.07002.11002.05002.08002.0800185,300
19 mar 20242.05002.07002.02002.06002.0600253,100
18 mar 20242.06002.09002.05002.05002.0500168,400
15 mar 20242.06002.10002.06002.08002.0800283,000
14 mar 20242.10002.11502.06502.07002.0700154,400
13 mar 20242.05002.12002.05002.10002.1000820,800
12 mar 20242.05002.08002.05002.05002.0500189,600
11 mar 20242.02002.06002.01002.05002.0500260,100
08 mar 20242.02002.06001.99002.04002.0400633,300
07 mar 20242.01002.06002.01002.03002.0300635,300
06 mar 20242.05002.05001.99002.00002.0000954,100
05 mar 20242.03002.05002.00502.05002.0500343,300
04 mar 20242.05002.08002.03002.04002.0400564,500
01 mar 20242.11002.11002.06002.07002.0700269,800
29 feb 20242.17002.17002.06002.09002.09002,853,300
28 feb 20242.07002.20002.07002.18002.1800927,300
27 feb 20242.11002.13002.09002.09002.0900700,000
26 feb 20242.20002.23002.11002.15002.15001,123,900
23 feb 20242.33002.36002.18502.25002.25001,638,900
22 feb 20242.42002.45002.37002.41002.4100249,900
21 feb 20242.35002.42002.35002.42002.4200221,200
20 feb 20242.40002.40002.33002.36002.3600278,600
16 feb 20242.44002.44002.35002.41002.4100307,300
15 feb 20242.38002.45002.38002.43002.4300181,500
14 feb 20242.39002.40502.34002.37002.3700212,300
13 feb 20242.41002.43002.32002.36002.3600428,500
12 feb 20242.43002.52002.43002.43002.4300291,900
09 feb 20242.43002.47002.41002.45002.4500194,100
08 feb 20242.44002.47002.40002.43002.4300258,500
07 feb 20242.42002.47002.42002.46002.460073,000
06 feb 20242.40002.46002.40002.43002.430088,600
05 feb 20242.45002.47002.41002.41002.4100206,900
02 feb 20242.45002.48002.44002.45002.4500164,700
01 feb 20242.49002.49002.45002.46002.4600157,100
31 ene 20242.56002.56002.46002.48002.4800114,200
30 ene 20242.54002.57002.50002.55002.5500147,300
29 ene 20242.52002.56502.48502.55002.5500357,800
26 ene 20242.56002.58002.53002.56002.5600143,200
25 ene 20242.45002.58002.45002.56002.5600378,300
24 ene 20242.45002.48002.44002.45002.4500172,000
23 ene 20242.45002.47002.43002.43002.4300172,600
22 ene 20242.42002.47002.42002.45002.4500127,800
19 ene 20242.41002.46502.40002.44002.440094,100
18 ene 20242.45002.45002.42002.42002.420076,000
17 ene 20242.45002.46002.40002.44002.4400244,100
16 ene 20242.49002.50002.45002.47002.4700275,700
15 ene 20242.50002.54002.50002.52002.5200104,700
12 ene 20242.67002.67002.50002.51002.5100342,700
11 ene 20242.69002.69002.56002.61002.6100160,500
10 ene 20242.66002.71002.62502.69002.6900495,500
09 ene 20242.64002.68002.62502.66002.6600496,700
08 ene 20242.51002.64002.51002.63002.6300312,200
05 ene 20242.48002.54002.44002.53002.5300168,600
04 ene 20242.41002.48002.38002.47002.4700258,500
03 ene 20242.48002.49002.41502.42002.4200285,200
02 ene 20242.52002.55002.50002.50002.5000228,900
29 dic 20232.55002.58002.54002.56002.5600168,300
28 dic 20232.60002.63002.55002.57002.5700336,800
27 dic 20232.60002.63002.55002.59002.5900486,200
22 dic 20232.53002.58002.49502.58002.5800280,500
21 dic 20232.58002.61002.48002.51002.5100309,900
20 dic 20232.55002.60002.55002.56002.5600266,900
19 dic 20232.46002.58002.46002.58002.5800239,700
18 dic 20232.54002.59002.44002.45002.4500331,900
15 dic 20232.40002.55002.40002.55002.55001,373,300
14 dic 20232.29002.50002.29002.46002.4600876,200
13 dic 20232.15002.29002.13002.28002.2800589,300
12 dic 20232.15002.18002.14002.14002.1400124,500
11 dic 20232.20002.22002.16002.16002.1600183,700
08 dic 20232.18002.27002.17002.22002.2200509,200
07 dic 20232.17002.21002.17002.18002.1800234,300
06 dic 20232.13002.22002.13002.19002.1900423,400
05 dic 20232.20002.21502.12502.15002.1500227,600
04 dic 20232.25002.29002.20002.20002.2000193,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...