La bourse ferme dans 2 h 45 min

Chorus Aviation Inc. (CHR.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,3000+0,0200 (+0,88 %)
À la clôture : 04:00PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,26002,33502,25002,30002,3000375 200
07 mai 20242,21002,32002,20002,28002,2800890 400
06 mai 20242,18002,22002,18002,21002,2100371 400
03 mai 20242,16002,19002,14502,19002,1900254 300
02 mai 20242,16002,17002,14002,16002,1600129 900
01 mai 20242,13002,19002,13002,17002,1700274 700
30 avr. 20242,14002,17002,14002,15002,1500227 200
29 avr. 20242,13002,16002,13002,16002,1600178 200
26 avr. 20242,10002,17002,10002,15002,1500496 800
25 avr. 20242,06002,12002,05502,12002,1200252 800
24 avr. 20242,05002,11002,05002,09002,0900352 400
23 avr. 20242,03002,08002,03002,07002,0700271 500
22 avr. 20242,02002,03002,02002,03002,0300162 700
19 avr. 20242,02002,05002,02002,02002,0200133 300
18 avr. 20242,02002,07002,02002,03002,0300185 200
17 avr. 20242,03002,04001,99502,02002,0200517 300
16 avr. 20242,15002,15002,02002,02002,0200394 300
15 avr. 20242,14002,16002,13002,14002,1400352 800
12 avr. 20242,13002,16002,13002,16002,1600513 300
11 avr. 20242,14002,16002,14002,16002,1600314 400
10 avr. 20242,09002,18002,08002,15002,1500757 500
09 avr. 20242,06002,15002,06002,12002,12001 047 000
08 avr. 20242,02002,10002,02002,09002,09001 808 700
05 avr. 20242,04002,05002,02002,02002,0200313 400
04 avr. 20242,05002,07002,03002,04002,0400801 700
03 avr. 20242,05002,05002,03002,03002,0300409 500
02 avr. 20242,01002,06002,00002,05002,0500319 500
01 avr. 20242,03002,05002,02002,03002,0300188 400
28 mars 20242,00002,05002,00002,05002,0500411 800
27 mars 20242,05002,05002,00002,02002,0200498 400
26 mars 20242,02002,05002,02002,05002,0500384 300
25 mars 20242,03002,06002,02002,03002,0300184 500
22 mars 20242,05002,09502,03002,04002,0400362 300
21 mars 20242,06002,12002,06002,07002,0700345 300
20 mars 20242,07002,11002,05002,08002,0800185 300
19 mars 20242,05002,07002,02002,06002,0600253 100
18 mars 20242,06002,09002,05002,05002,0500168 400
15 mars 20242,06002,10002,06002,08002,0800283 000
14 mars 20242,10002,11502,06502,07002,0700154 400
13 mars 20242,05002,12002,05002,10002,1000820 800
12 mars 20242,05002,08002,05002,05002,0500189 600
11 mars 20242,02002,06002,01002,05002,0500260 100
08 mars 20242,02002,06001,99002,04002,0400633 300
07 mars 20242,01002,06002,01002,03002,0300635 300
06 mars 20242,05002,05001,99002,00002,0000954 100
05 mars 20242,03002,05002,00502,05002,0500343 300
04 mars 20242,05002,08002,03002,04002,0400564 500
01 mars 20242,11002,11002,06002,07002,0700269 800
29 févr. 20242,17002,17002,06002,09002,09002 853 300
28 févr. 20242,07002,20002,07002,18002,1800927 300
27 févr. 20242,11002,13002,09002,09002,0900700 000
26 févr. 20242,20002,23002,11002,15002,15001 123 900
23 févr. 20242,33002,36002,18502,25002,25001 638 900
22 févr. 20242,42002,45002,37002,41002,4100249 900
21 févr. 20242,35002,42002,35002,42002,4200221 200
20 févr. 20242,40002,40002,33002,36002,3600278 600
16 févr. 20242,44002,44002,35002,41002,4100307 300
15 févr. 20242,38002,45002,38002,43002,4300181 500
14 févr. 20242,39002,40502,34002,37002,3700212 300
13 févr. 20242,41002,43002,32002,36002,3600428 500
12 févr. 20242,43002,52002,43002,43002,4300291 900
09 févr. 20242,43002,47002,41002,45002,4500194 100
08 févr. 20242,44002,47002,40002,43002,4300258 500
07 févr. 20242,42002,47002,42002,46002,460073 000
06 févr. 20242,40002,46002,40002,43002,430088 600
05 févr. 20242,45002,47002,41002,41002,4100206 900
02 févr. 20242,45002,48002,44002,45002,4500164 700
01 févr. 20242,49002,49002,45002,46002,4600157 100
31 janv. 20242,56002,56002,46002,48002,4800114 200
30 janv. 20242,54002,57002,50002,55002,5500147 300
29 janv. 20242,52002,56502,48502,55002,5500357 800
26 janv. 20242,56002,58002,53002,56002,5600143 200
25 janv. 20242,45002,58002,45002,56002,5600378 300
24 janv. 20242,45002,48002,44002,45002,4500172 000
23 janv. 20242,45002,47002,43002,43002,4300172 600
22 janv. 20242,42002,47002,42002,45002,4500127 800
19 janv. 20242,41002,46502,40002,44002,440094 100
18 janv. 20242,45002,45002,42002,42002,420076 000
17 janv. 20242,45002,46002,40002,44002,4400244 100
16 janv. 20242,49002,50002,45002,47002,4700275 700
15 janv. 20242,50002,54002,50002,52002,5200104 700
12 janv. 20242,67002,67002,50002,51002,5100342 700
11 janv. 20242,69002,69002,56002,61002,6100160 500
10 janv. 20242,66002,71002,62502,69002,6900495 500
09 janv. 20242,64002,68002,62502,66002,6600496 700
08 janv. 20242,51002,64002,51002,63002,6300312 200
05 janv. 20242,48002,54002,44002,53002,5300168 600
04 janv. 20242,41002,48002,38002,47002,4700258 500
03 janv. 20242,48002,49002,41502,42002,4200285 200
02 janv. 20242,52002,55002,50002,50002,5000228 900
29 déc. 20232,55002,58002,54002,56002,5600168 300
28 déc. 20232,60002,63002,55002,57002,5700336 800
27 déc. 20232,60002,63002,55002,59002,5900486 200
22 déc. 20232,53002,58002,49502,58002,5800280 500
21 déc. 20232,58002,61002,48002,51002,5100309 900
20 déc. 20232,55002,60002,55002,56002,5600266 900
19 déc. 20232,46002,58002,46002,58002,5800239 700
18 déc. 20232,54002,59002,44002,45002,4500331 900
15 déc. 20232,40002,55002,40002,55002,55001 373 300
14 déc. 20232,29002,50002,29002,46002,4600876 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...