Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (TSX: CJR-B )

0.4850 +0.0100 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.750 9.870 9.580 9.730 1,783,309 -0.02(-0.21%)
Jan 28, 2016 9.770 9.950 9.510 9.750 742,499 +0.06(+0.62%)
Jan 27, 2016 9.320 9.970 9.320 9.690 1,850,203 +0.35(+3.75%)
Jan 26, 2016 9.770 9.300 9.340 1,166,918 -0.43(-4.40%)
Jan 25, 2016 10.45 10.45 9.750 9.770 763,697 -0.65(-6.24%)
Jan 22, 2016 10.73 10.19 10.42 581,255 -0.08(-0.76%)
Jan 21, 2016 10.39 10.85 10.28 10.50 500,875 +0.12(+1.16%)
Jan 20, 2016 10.42 10.50 9.970 10.38 1,565,952 -0.46(-4.24%)
Jan 19, 2016 11.30 10.82 10.84 1,037,275 -0.35(-3.13%)
Jan 18, 2016 11.70 11.90 11.11 11.19 495,897 -0.32(-2.78%)
Jan 15, 2016 11.12 11.65 11.00 11.51 752,921 +0.24(+2.13%)
Jan 14, 2016 10.89 11.82 10.68 11.27 1,100,871 +0.49(+4.55%)
Jan 13, 2016 12.33 12.59 10.43 10.78 1,218,232 -0.93(-7.94%)
Jan 12, 2016 11.91 12.37 11.43 11.71 501,766 -0.18(-1.51%)
Jan 11, 2016 10.80 11.95 10.80 11.89 562,076 +1.12(+10.40%)
Jan 08, 2016 10.71 10.89 10.61 10.77 302,712 +0.07(+0.65%)
Jan 07, 2016 10.78 10.86 10.55 10.70 367,681 -0.13(-1.20%)
Jan 06, 2016 10.98 10.98 10.60 10.83 387,696 -0.18(-1.63%)
Jan 05, 2016 11.24 11.28 10.93 11.01 267,874 -0.23(-2.05%)
Jan 04, 2016 10.67 11.30 10.60 11.24 261,232 +0.44(+4.07%)
Dec 31, 2015 10.80 10.80 10.80 0 -0.29(-2.61%)
Dec 30, 2015 10.90 11.15 10.90 11.09 181,135 +0.16(+1.46%)
Dec 29, 2015 10.90 10.97 10.81 10.93 219,336 +0.08(+0.74%)
Dec 24, 2015 10.85 10.85 10.85 0 +0.21(+1.97%)
Dec 23, 2015 10.51 10.88 10.48 10.64 298,908 +0.14(+1.33%)
Dec 22, 2015 10.31 10.53 10.16 10.50 224,807 +0.16(+1.55%)
Dec 21, 2015 10.50 10.50 10.22 10.34 247,652 -0.12(-1.15%)
Dec 18, 2015 10.51 10.00 10.46 435,536 +0.47(+4.70%)
Dec 17, 2015 10.06 10.18 9.850 9.990 471,108 -0.16(-1.58%)
Dec 16, 2015 9.950 10.23 9.870 10.15 223,161 +0.28(+2.84%)
Dec 15, 2015 9.550 9.940 9.440 9.870 186,911 +0.33(+3.46%)
Dec 14, 2015 9.830 9.880 9.410 9.540 378,260 -0.34(-3.44%)
Dec 11, 2015 9.980 10.05 9.800 9.880 286,394 -0.29(-2.85%)
Dec 10, 2015 9.900 10.20 9.830 10.17 237,412 +0.29(+2.94%)
Dec 09, 2015 9.800 10.05 9.750 9.880 305,298 +0.10(+1.02%)
Dec 08, 2015 10.04 10.09 9.720 9.780 270,330 -0.36(-3.55%)
Dec 07, 2015 10.23 10.42 10.10 10.14 210,454 -0.14(-1.36%)
Dec 04, 2015 9.970 10.29 9.960 10.28 196,764 +0.32(+3.21%)
Dec 03, 2015 10.43 10.43 9.940 9.960 277,562 -0.49(-4.69%)
Dec 02, 2015 10.56 10.65 10.40 10.45 178,486 -0.06(-0.57%)
Dec 01, 2015 10.52 10.66 10.43 10.51 229,084 +0.03(+0.29%)
Nov 30, 2015 10.42 10.67 10.33 10.48 321,469 +0.13(+1.26%)
Nov 27, 2015 10.17 10.40 9.910 10.35 209,590 +0.24(+2.37%)
Nov 26, 2015 9.930 10.24 9.870 10.11 198,480 +0.22(+2.22%)
Nov 25, 2015 9.750 10.00 9.670 9.890 388,896 +0.19(+1.96%)
Nov 24, 2015 9.800 9.850 9.530 9.700 432,246 -0.13(-1.32%)
Nov 23, 2015 9.630 9.830 552,868 -0.72(-6.82%)
Nov 20, 2015 11.53 11.54 10.53 10.55 512,128 -0.56(-5.04%)
Nov 19, 2015 11.41 11.43 11.10 11.11 221,232 -0.29(-2.54%)
Nov 18, 2015 11.25 11.49 11.25 11.40 170,237 +0.13(+1.15%)
Nov 17, 2015 11.42 11.42 11.08 11.27 256,565 -0.15(-1.31%)
Nov 16, 2015 11.44 11.69 11.39 11.42 342,897 -0.01(-0.09%)
Nov 13, 2015 11.81 11.86 11.40 11.43 180,925 -0.40(-3.38%)
Nov 12, 2015 11.92 12.07 11.80 11.83 0 -0.27(-2.23%)
Nov 11, 2015 12.13 12.16 11.95 12.10 129,394 -0.04(-0.33%)
Nov 10, 2015 12.22 12.22 12.00 12.14 153,777 -0.02(-0.16%)
Nov 09, 2015 12.20 12.30 12.08 12.16 102,633 +0.00(+0.00%)
Nov 06, 2015 12.18 12.21 11.86 12.16 304,191 -0.02(-0.16%)
Nov 05, 2015 12.31 12.36 12.13 12.18 299,983 -0.23(-1.85%)
Nov 04, 2015 12.76 12.76 12.27 12.41 189,270 -0.27(-2.13%)
Nov 03, 2015 12.88 12.88 12.67 12.68 206,495 +0.05(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.