U.S. markets close in 2 hours 14 minutes

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
2.0500+0.0300 (+1.49%)
A partir del 01:44PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.00002.05002.00002.05002.0500329,086
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
01 dic 20232.18002.29002.18002.28002.2800679,000
30 nov 20232.25002.25002.19002.21002.2100324,600
29 nov 20232.26002.28002.22002.22002.2200355,500
28 nov 20232.26002.29002.25002.27002.2700165,500
27 nov 20232.28002.29002.25502.27002.2700189,000
24 nov 20232.30002.33002.28002.30002.3000206,600
23 nov 20232.30002.30002.26002.28002.2800103,900
22 nov 20232.29002.32002.27002.27002.2700101,600
21 nov 20232.31002.34002.28002.29002.2900181,800
20 nov 20232.33002.37002.31002.33002.3300209,900
17 nov 20232.34002.39002.33002.33002.3300139,400
16 nov 20232.38002.42002.33002.33002.3300431,300
15 nov 20232.30002.44002.30002.39002.3900533,000
14 nov 20232.31002.40002.31002.32002.3200625,800
13 nov 20232.23002.36502.23002.31002.3100396,600
10 nov 20232.23002.30002.22002.24002.2400355,100
09 nov 20232.28002.29002.22002.25002.2500212,900
08 nov 20232.21002.28002.18002.25002.2500190,200
07 nov 20232.28002.29002.23002.23002.2300154,400
06 nov 20232.36002.37002.27002.28002.2800318,000
*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...