TSX · CHR · stock

Chorus Aviation Inc. (CHR) stock price history

Every TSX trading session of Chorus Aviation Inc. from May 24, 2016 to Sep 28, 2026: 2,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CHR data, free keyYear by year table

CHR adjusted close, 2016 to 2026

CHRChorus Aviation Inc.
CA$30.29+36.3% over one year
20182020202220242026
CA$57.66
All time high, 2018
CA$31.20
52 week high, CA$20.53 low
2,595
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

CHR key facts

  • Chorus Aviation Inc. (CHR) closed at CA$30.29 on Sep 28, 2026 on TSX.
  • CHR's all time high close is CA$57.66, set on Jan 18, 2018; its all time low close is CA$13.71 on Mar 6, 2024.
  • CHR's 52 week range is CA$20.53 to CA$31.20.
  • CHR returned +36.3% over the year to Sep 28, 2026 and +15.0% over five years.
  • Over ten years CHR returned -13%, -1.3% a year compounded.
  • CHR's deepest drawdown was -76.2% from Jan 18, 2018 to Mar 6, 2024.
  • DataCedar holds 2,595 daily sessions of CHR history from May 24, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CHR price chart, 2016 to 2026

CHR adjusted close, May 24, 2016 to Sep 28, 2026CA$13.92CA$28.38CA$42.84CA$57.30201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CHR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.5%
3 months+23.8%
6 months+37.8%
Year to date+42.5%
1 year+36.3%
3 years+84.8%
5 years+15.0%
10 years-12.6%
Since May 24, 2016-14.0%
Compound annual growth, 10.3 years-1.4%

CHR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$57.66 on Jan 18, 2018
All time low close
CA$13.71 on Mar 6, 2024
52 week high
CA$31.20 on Sep 25, 2026
52 week low
CA$20.53 on Feb 13, 2026
Deepest drawdown
-76.2% from Jan 18, 2018 to Mar 6, 2024, not yet recovered
Best single session
+34.2% on Oct 23, 2020
Worst single session
-24.2% on Mar 17, 2020
Volatility, 1 year annualised
25.6%
Sessions closing higher, 1 year
49%
Best calendar year
2019, +53%
Worst calendar year
2020, -53%

CHR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 24, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$21.17CA$31.20CA$20.53CA$30.29+43.1%8M186
2025CA$21.26CA$23.90CA$17.26CA$21.17-0.7%12.9M251
2024CA$17.28CA$23.59CA$13.65CA$21.33+21.5%13.7M252
2023CA$22.15CA$27.70CA$14.06CA$17.55-21.0%13.8M250
2022CA$23.45CA$31.13CA$15.36CA$22.22-2.4%17.1M250
2021CA$25.44CA$36.62CA$21.67CA$22.77-10.3%22.6M251
2020CA$54.27CA$56.62CA$12.19CA$25.37-53.2%41.2M252
2019CA$35.05CA$55.27CA$34.16CA$54.21+52.8%11.9M251
2018CA$56.90CA$58.13CA$28.35CA$35.49-37.6%15.3M251
2017CA$40.95CA$57.78CA$38.98CA$56.90+40.3%11.8M249
2016CA$36.18CA$40.78CA$31.97CA$40.56n/a5.4M152

CHR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$30.29+8.7%
August 2026CA$27.86+13.7%
July 2026CA$24.50+0.9%
June 2026CA$24.29-2.2%
May 2026CA$24.84+7.3%
April 2026CA$23.15+4.1%
March 2026CA$22.24-8.9%
February 2026CA$24.41+16.4%
January 2026CA$20.97-0.9%
December 2025CA$21.17-2.7%
November 2025CA$21.75-4.5%
October 2025CA$22.78+3.0%

About the CHR data

Daily bars. 2,595 sessions from May 24, 2016 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CGY Calian Group Ltd.
  • CHE-UN Chemtrade Logistics Income Fund
  • CHLT Custom Health Holdings Inc.
  • CHP-UN Choice Properties Real Estate Investment Trust
  • CIA Champion Iron Limited
  • CIGI Colliers International Group Inc.
  • CJ Cardinal Energy Ltd.
  • CJR-B Corus Entertainment Inc.

Common questions

CHR share price history

Start with any symbol.

Start free