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 31, 2018 8.660 8.690 8.410 8.440 2,907,067 -0.22(-2.54%)
Jan 30, 2018 8.700 8.710 8.640 8.660 598,803 -0.03(-0.35%)
Jan 29, 2018 8.950 8.970 8.680 8.690 541,315 -0.23(-2.58%)
Jan 26, 2018 9.000 9.030 8.800 8.920 1,012,899 -0.03(-0.34%)
Jan 25, 2018 8.930 9.060 8.770 8.950 1,722,243 +0.25(+2.87%)
Jan 24, 2018 8.390 8.760 8.380 8.700 1,053,777 +0.35(+4.19%)
Jan 23, 2018 8.260 8.360 8.150 8.350 561,049 +0.10(+1.21%)
Jan 22, 2018 8.340 8.370 8.160 8.250 825,990 -0.03(-0.36%)
Jan 19, 2018 8.160 8.390 7.960 8.280 1,161,095 +0.12(+1.47%)
Jan 18, 2018 8.250 8.380 8.150 8.160 909,553 -0.16(-1.92%)
Jan 17, 2018 8.400 8.440 8.180 8.320 1,262,948 -0.15(-1.77%)
Jan 16, 2018 8.810 8.820 8.460 8.470 1,619,888 -0.41(-4.62%)
Jan 15, 2018 9.050 9.050 8.780 8.880 974,397 -0.12(-1.33%)
Jan 12, 2018 9.030 9.080 8.930 9.000 2,072,861 -0.08(-0.88%)
Jan 11, 2018 9.120 9.120 8.735 9.080 3,726,191 -0.09(-0.98%)
Jan 10, 2018 11.04 9.150 9.170 4,494,297 -1.87(-16.94%)
Jan 09, 2018 11.42 11.42 11.02 11.04 801,190 -0.32(-2.82%)
Jan 08, 2018 11.60 11.61 11.31 11.36 699,107 -0.25(-2.15%)
Jan 05, 2018 11.63 11.65 11.58 11.61 197,906 +0.00(+0.00%)
Jan 04, 2018 11.72 11.76 11.49 11.61 478,541 -0.11(-0.94%)
Jan 03, 2018 11.80 11.81 11.71 11.72 211,758 -0.07(-0.59%)
Jan 02, 2018 11.71 11.85 11.65 11.79 432,448 +0.09(+0.77%)
Dec 29, 2017 11.70 11.70 11.70 0 +0.31(+2.72%)
Dec 28, 2017 11.36 11.41 11.35 11.39 179,380 +0.07(+0.62%)
Dec 27, 2017 11.48 11.48 11.30 11.32 405,556 -0.18(-1.57%)
Dec 22, 2017 11.46 11.52 11.42 11.50 278,006 +0.00(+0.00%)
Dec 21, 2017 11.52 11.53 11.43 11.50 315,621 +0.02(+0.17%)
Dec 20, 2017 11.52 11.54 11.46 11.48 362,372 -0.06(-0.52%)
Dec 19, 2017 11.60 11.61 11.52 11.54 206,296 -0.04(-0.35%)
Dec 18, 2017 11.55 11.64 11.55 11.58 336,989 +0.04(+0.35%)
Dec 15, 2017 11.63 11.63 11.52 11.54 600,924 -0.04(-0.35%)
Dec 14, 2017 11.61 11.64 11.56 11.58 242,616 -0.05(-0.43%)
Dec 13, 2017 11.66 11.67 11.58 11.63 352,400 -0.11(-0.94%)
Dec 12, 2017 11.70 11.74 11.59 11.74 409,074 +0.06(+0.51%)
Dec 11, 2017 11.59 11.70 11.59 11.68 289,956 +0.12(+1.04%)
Dec 08, 2017 11.59 11.60 11.45 11.56 476,565 +0.02(+0.17%)
Dec 07, 2017 11.49 11.58 11.49 11.54 232,731 +0.02(+0.17%)
Dec 06, 2017 11.60 11.60 11.46 11.52 283,960 -0.03(-0.26%)
Dec 05, 2017 11.70 11.74 11.55 11.55 351,296 -0.14(-1.20%)
Dec 04, 2017 11.73 11.66 11.69 195,506 -0.04(-0.34%)
Dec 01, 2017 11.77 11.77 11.63 11.73 283,599 -0.02(-0.17%)
Nov 30, 2017 11.57 11.75 11.56 11.75 543,638 +0.21(+1.82%)
Nov 29, 2017 11.51 11.70 11.51 11.54 328,624 -0.02(-0.17%)
Nov 28, 2017 11.59 11.62 11.51 11.56 258,262 -0.03(-0.26%)
Nov 27, 2017 11.68 11.74 11.59 11.59 236,999 -0.07(-0.60%)
Nov 24, 2017 11.57 11.66 11.54 11.66 245,213 +0.13(+1.13%)
Nov 23, 2017 11.50 11.57 11.50 11.53 146,676 -0.01(-0.09%)
Nov 22, 2017 11.57 11.58 11.51 11.54 145,925 +0.00(+0.00%)
Nov 21, 2017 11.50 11.57 11.50 11.54 207,369 +0.06(+0.52%)
Nov 20, 2017 11.47 11.54 11.43 11.48 149,124 +0.04(+0.35%)
Nov 17, 2017 11.34 11.52 11.34 11.44 209,259 +0.10(+0.88%)
Nov 16, 2017 11.45 11.46 11.30 11.34 365,089 -0.08(-0.70%)
Nov 15, 2017 11.36 11.53 11.35 11.42 276,666 +0.05(+0.44%)
Nov 14, 2017 11.64 11.65 11.35 11.37 415,321 -0.30(-2.57%)
Nov 13, 2017 11.71 11.73 11.62 11.67 270,467 +0.01(+0.09%)
Nov 10, 2017 11.79 11.80 11.65 11.66 349,178 -0.14(-1.19%)
Nov 09, 2017 11.61 11.80 11.61 11.80 249,694 +0.19(+1.64%)
Nov 08, 2017 11.84 11.85 11.59 11.61 596,857 -0.23(-1.94%)
Nov 07, 2017 11.91 11.92 11.78 11.84 392,720 -0.04(-0.34%)
Nov 06, 2017 11.88 11.89 11.83 11.88 331,397 +0.05(+0.42%)
Nov 03, 2017 11.86 11.95 11.78 11.83 434,433 +0.01(+0.08%)
Nov 02, 2017 11.67 11.93 11.67 11.82 455,303 +0.15(+1.29%)
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.