CHORUS AVIATION INC - Price History
Monthly price history for CHR.TO (CHORUS AVIATION INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$2.30 | CA$2.30 |
| April 2024 | CA$2.15 | CA$2.15 |
| March 2024 | CA$2.05 | CA$2.05 |
| February 2024 | CA$2.09 | CA$2.09 |
| January 2024 | CA$2.48 | CA$2.48 |
| December 2023 | CA$2.56 | CA$2.56 |
| November 2023 | CA$2.21 | CA$2.21 |
| October 2023 | CA$2.08 | CA$2.08 |
| September 2023 | CA$2.35 | CA$2.35 |
| August 2023 | CA$2.69 | CA$2.69 |
| July 2023 | CA$3.21 | CA$3.21 |
| June 2023 | CA$3.03 | CA$3.03 |
| May 2023 | CA$2.93 | CA$2.93 |
| April 2023 | CA$2.97 | CA$2.97 |
| March 2023 | CA$3.21 | CA$3.21 |
| February 2023 | CA$3.14 | CA$3.14 |
| January 2023 | CA$3.60 | CA$3.60 |
| December 2022 | CA$3.24 | CA$3.24 |
| November 2022 | CA$3.18 | CA$3.18 |
| October 2022 | CA$2.58 | CA$2.58 |
| September 2022 | CA$2.34 | CA$2.34 |
| August 2022 | CA$2.81 | CA$2.81 |
| July 2022 | CA$3.17 | CA$3.17 |
| June 2022 | CA$3.27 | CA$3.27 |
| May 2022 | CA$4.04 | CA$4.04 |
| April 2022 | CA$3.86 | CA$3.86 |
| March 2022 | CA$4.23 | CA$4.23 |
| February 2022 | CA$4.36 | CA$4.36 |
| January 2022 | CA$3.62 | CA$3.62 |
| December 2021 | CA$3.32 | CA$3.32 |
| November 2021 | CA$3.47 | CA$3.47 |
| October 2021 | CA$3.60 | CA$3.60 |
| September 2021 | CA$3.76 | CA$3.76 |
| August 2021 | CA$4.17 | CA$4.17 |
| July 2021 | CA$4.60 | CA$4.60 |
| June 2021 | CA$4.75 | CA$4.75 |
| May 2021 | CA$4.85 | CA$4.85 |
| April 2021 | CA$4.34 | CA$4.34 |
| March 2021 | CA$4.55 | CA$4.55 |
| February 2021 | CA$4.20 | CA$4.20 |
| January 2021 | CA$3.26 | CA$3.26 |
| December 2020 | CA$3.70 | CA$3.70 |
| November 2020 | CA$4.29 | CA$4.29 |
| October 2020 | CA$2.93 | CA$2.93 |
| September 2020 | CA$2.21 | CA$2.21 |
| August 2020 | CA$2.70 | CA$2.70 |
| July 2020 | CA$2.36 | CA$2.36 |
| June 2020 | CA$2.98 | CA$2.98 |
| May 2020 | CA$2.85 | CA$2.85 |
| April 2020 | CA$3.50 | CA$3.50 |
| March 2020 | CA$2.94 | CA$2.94 |
| February 2020 | CA$6.41 | CA$6.49 |
| January 2020 | CA$7.67 | CA$7.81 |
| December 2019 | CA$7.90 | CA$8.09 |
| November 2019 | CA$7.83 | CA$8.05 |
| October 2019 | CA$7.56 | CA$7.81 |
| September 2019 | CA$7.38 | CA$7.67 |
| August 2019 | CA$7.10 | CA$7.42 |
| July 2019 | CA$7.45 | CA$7.82 |
| June 2019 | CA$7.32 | CA$7.72 |
| May 2019 | CA$7.03 | CA$7.46 |
| April 2019 | CA$7.02 | CA$7.49 |
| March 2019 | CA$6.70 | CA$7.18 |
| February 2019 | CA$7.01 | CA$7.56 |
| January 2019 | CA$6.55 | CA$7.10 |
| December 2018 | CA$5.18 | CA$5.64 |
| November 2018 | CA$5.91 | CA$6.49 |
| October 2018 | CA$6.25 | CA$6.91 |
| September 2018 | CA$6.94 | CA$7.71 |
| August 2018 | CA$7.08 | CA$7.91 |
| July 2018 | CA$6.54 | CA$7.35 |
| June 2018 | CA$6.24 | CA$7.04 |
| May 2018 | CA$6.52 | CA$7.40 |
| April 2018 | CA$6.75 | CA$7.70 |
| March 2018 | CA$7.24 | CA$8.30 |
| February 2018 | CA$7.33 | CA$8.45 |
| January 2018 | CA$8.24 | CA$9.54 |
| December 2017 | CA$8.30 | CA$9.65 |
| November 2017 | CA$8.36 | CA$9.76 |
| October 2017 | CA$7.78 | CA$9.13 |
| September 2017 | CA$7.10 | CA$8.36 |
| August 2017 | CA$6.99 | CA$8.27 |
| July 2017 | CA$6.46 | CA$7.68 |
| June 2017 | CA$6.36 | CA$7.61 |
| May 2017 | CA$6.16 | CA$7.40 |
| April 2017 | CA$6.14 | CA$7.42 |
| March 2017 | CA$6.17 | CA$7.50 |
| February 2017 | CA$5.85 | CA$7.15 |
| January 2017 | CA$5.72 | CA$7.02 |
| December 2016 | CA$5.86 | CA$7.23 |
| November 2016 | CA$5.30 | CA$6.58 |
| October 2016 | CA$5 | CA$6.24 |
| September 2016 | CA$4.89 | CA$6.15 |
| August 2016 | CA$4.73 | CA$5.99 |
| July 2016 | CA$4.79 | CA$6.10 |
| June 2016 | CA$4.68 | CA$6 |
| May 2016 | CA$4.86 | CA$6.27 |
| April 2016 | CA$4.86 | CA$6.32 |
| March 2016 | CA$5.04 | CA$6.59 |
| February 2016 | CA$4.48 | CA$5.90 |
| January 2016 | CA$4.06 | CA$5.37 |
| December 2015 | CA$4.31 | CA$5.75 |
| November 2015 | CA$4.24 | CA$5.69 |
| October 2015 | CA$3.96 | CA$5.36 |
| September 2015 | CA$4.01 | CA$5.47 |
| August 2015 | CA$3.85 | CA$5.29 |
| July 2015 | CA$4.64 | CA$6.42 |
| June 2015 | CA$4.75 | CA$6.61 |
| May 2015 | CA$4.29 | CA$6.01 |
| April 2015 | CA$4.27 | CA$6.02 |
| March 2015 | CA$4.22 | CA$5.99 |
| February 2015 | CA$3.89 | CA$5.56 |
| January 2015 | CA$3.50 | CA$5.03 |
| December 2014 | CA$3.14 | CA$4.55 |
| November 2014 | CA$3.09 | CA$4.52 |
| October 2014 | CA$3.04 | CA$4.51 |
| September 2014 | CA$2.89 | CA$4.32 |
| August 2014 | CA$3.08 | CA$4.64 |
| July 2014 | CA$2.89 | CA$4.40 |
| June 2014 | CA$2.72 | CA$4.17 |
| May 2014 | CA$2.52 | CA$3.97 |
| April 2014 | CA$2.19 | CA$3.45 |
| March 2014 | CA$2.38 | CA$3.75 |
| February 2014 | CA$2.40 | CA$3.89 |
| January 2014 | CA$2.22 | CA$3.61 |
| December 2013 | CA$2.48 | CA$4.02 |
| November 2013 | CA$2.30 | CA$3.84 |
| October 2013 | CA$1.61 | CA$2.69 |
| September 2013 | CA$1.46 | CA$2.44 |
| August 2013 | CA$1.45 | CA$2.50 |
| July 2013 | CA$1.18 | CA$2.03 |
| June 2013 | CA$1.29 | CA$2.22 |
| May 2013 | CA$1.37 | CA$2.43 |
| April 2013 | CA$2.17 | CA$3.86 |
| March 2013 | CA$2.21 | CA$3.93 |
| February 2013 | CA$2.12 | CA$3.92 |
| January 2013 | CA$2.38 | CA$4.40 |
| December 2012 | CA$2.08 | CA$3.85 |
| November 2012 | CA$1.99 | CA$3.82 |
| October 2012 | CA$1.62 | CA$3.11 |
| September 2012 | CA$1.98 | CA$3.80 |
| August 2012 | CA$1.85 | CA$3.70 |
| July 2012 | CA$1.66 | CA$3.32 |
| June 2012 | CA$1.54 | CA$3.08 |
| May 2012 | CA$1.47 | CA$3.08 |
| April 2012 | CA$1.48 | CA$3.09 |
| March 2012 | CA$1.67 | CA$3.49 |
| February 2012 | CA$1.66 | CA$3.62 |
| January 2012 | CA$1.64 | CA$3.57 |
| December 2011 | CA$1.46 | CA$3.17 |
| November 2011 | CA$1.40 | CA$3.21 |
| October 2011 | CA$1.70 | CA$3.90 |
| September 2011 | CA$1.68 | CA$3.84 |
| August 2011 | CA$1.84 | CA$4.37 |
| July 2011 | CA$2.08 | CA$4.94 |
| June 2011 | CA$2.15 | CA$5.09 |
| May 2011 | CA$1.98 | CA$4.83 |
| April 2011 | CA$2.14 | CA$5.23 |
| March 2011 | CA$2.20 | CA$5.38 |
| February 2011 | CA$2.09 | CA$5.25 |
| January 2011 | CA$2 | CA$5.03 |
| December 2010 | CA$2.07 | CA$5.20 |
| November 2010 | CA$1.99 | CA$5.05 |
| October 2010 | CA$2.23 | CA$5.72 |
| September 2010 | CA$1.80 | CA$4.66 |
| August 2010 | CA$1.66 | CA$4.35 |
| July 2010 | CA$1.65 | CA$4.37 |
| June 2010 | CA$1.53 | CA$4.10 |
| May 2010 | CA$1.56 | CA$4.21 |
| April 2010 | CA$1.88 | CA$5.16 |
| March 2010 | CA$1.60 | CA$4.41 |
| February 2010 | CA$1.48 | CA$4.15 |
| January 2010 | CA$1.51 | CA$4.26 |
| December 2009 | CA$1.54 | CA$4.41 |
| November 2009 | CA$1.46 | CA$4.24 |
| October 2009 | CA$1.38 | CA$4.03 |
| September 2009 | CA$1.24 | CA$3.67 |
| August 2009 | CA$1.16 | CA$3.47 |
| July 2009 | CA$1.20 | CA$3.67 |
| June 2009 | CA$1.05 | CA$3.28 |
| May 2009 | CA$0.78 | CA$2.50 |
| April 2009 | CA$0.80 | CA$2.62 |
| March 2009 | CA$0.94 | CA$3.18 |
| February 2009 | CA$1.22 | CA$4.23 |
| January 2009 | CA$1.22 | CA$4.33 |
| December 2008 | CA$0.90 | CA$3.24 |
| November 2008 | CA$1.01 | CA$3.74 |
| October 2008 | CA$1.12 | CA$4.25 |
| September 2008 | CA$1.36 | CA$5.24 |
| August 2008 | CA$1.51 | CA$5.93 |
| July 2008 | CA$1.28 | CA$5.10 |
| June 2008 | CA$1.40 | CA$5.66 |
| May 2008 | CA$1.82 | CA$7.48 |
| April 2008 | CA$1.87 | CA$7.78 |
| March 2008 | CA$1.88 | CA$7.90 |
| February 2008 | CA$1.88 | CA$7.97 |
| January 2008 | CA$1.80 | CA$7.74 |
| December 2007 | CA$1.76 | CA$7.66 |
| November 2007 | CA$1.73 | CA$7.60 |
| October 2007 | CA$1.73 | CA$7.70 |
| September 2007 | CA$1.76 | CA$7.92 |
| August 2007 | CA$1.70 | CA$7.72 |
| July 2007 | CA$1.76 | CA$8.06 |
| June 2007 | CA$1.77 | CA$8.19 |
| May 2007 | CA$1.82 | CA$8.50 |
| April 2007 | CA$1.72 | CA$8.12 |
| March 2007 | CA$1.71 | CA$8.19 |
| February 2007 | CA$1.66 | CA$7.99 |
| January 2007 | CA$1.75 | CA$8.52 |
| December 2006 | CA$1.73 | CA$8.54 |
| November 2006 | CA$1.68 | CA$8.35 |
| October 2006 | CA$1.85 | CA$9.28 |
| September 2006 | CA$1.87 | CA$9.45 |
| August 2006 | CA$1.72 | CA$8.75 |
| July 2006 | CA$1.83 | CA$9.40 |
| June 2006 | CA$1.68 | CA$8.71 |
| May 2006 | CA$1.70 | CA$8.88 |
| April 2006 | CA$1.74 | CA$9.15 |
| March 2006 | CA$1.83 | CA$9.70 |
| February 2006 | CA$1.87 | CA$9.97 |
| January 2006 | CA$1.87 | CA$10.06 |
CHR.TO
Price: CA$2.30
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.33 CAD
P/E Ratio: 6.45
Exchange: TOR
Sector: Industrials
Industry: Airports & Air Services
Volume: 282300
Market Capitalization: 423.6 million
Average Dividend Frequency: 9