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, 2020 5.110 5.160 4.980 5.020 774,104 -0.10(-1.95%)
Jan 30, 2020 5.160 5.200 5.050 5.120 678,773 -0.06(-1.16%)
Jan 29, 2020 5.310 5.330 5.150 5.180 616,683 -0.09(-1.71%)
Jan 28, 2020 5.310 5.320 5.230 5.270 273,474 +0.00(+0.00%)
Jan 27, 2020 5.330 5.330 5.210 5.270 502,128 -0.08(-1.50%)
Jan 24, 2020 5.420 5.430 5.310 5.350 338,016 -0.05(-0.93%)
Jan 23, 2020 5.560 5.560 5.340 5.400 1,070,167 -0.15(-2.70%)
Jan 22, 2020 5.610 5.650 5.540 5.550 437,857 -0.06(-1.07%)
Jan 21, 2020 5.620 5.690 5.540 5.610 815,167 -0.01(-0.18%)
Jan 20, 2020 5.530 5.700 5.530 5.620 573,480 +0.11(+2.00%)
Jan 17, 2020 5.350 5.550 5.320 5.510 1,339,308 +0.20(+3.77%)
Jan 16, 2020 5.360 5.380 5.290 5.310 670,849 -0.05(-0.93%)
Jan 15, 2020 5.390 5.410 5.320 5.360 600,408 -0.02(-0.37%)
Jan 14, 2020 5.520 5.520 5.330 5.380 1,354,296 -0.11(-2.00%)
Jan 13, 2020 5.930 5.930 5.350 5.490 2,317,205 -0.44(-7.42%)
Jan 10, 2020 5.700 6.000 5.700 5.930 2,113,714 +0.35(+6.27%)
Jan 09, 2020 5.630 5.680 5.520 5.580 1,593,352 -0.05(-0.89%)
Jan 08, 2020 5.500 5.660 5.500 5.630 1,047,670 +0.13(+2.36%)
Jan 07, 2020 5.410 5.520 5.390 5.500 644,456 +0.10(+1.85%)
Jan 06, 2020 5.320 5.450 5.320 5.400 369,947 +0.04(+0.75%)
Jan 03, 2020 5.300 5.420 5.300 5.360 974,925 +0.01(+0.19%)
Jan 02, 2020 5.300 5.370 5.300 5.350 444,358 +0.03(+0.56%)
Dec 31, 2019 5.320 5.320 5.320 0 -0.06(-1.12%)
Dec 30, 2019 5.360 5.460 5.360 5.380 370,592 +0.01(+0.19%)
Dec 27, 2019 5.320 5.390 5.270 5.370 373,427 +0.05(+0.94%)
Dec 24, 2019 5.320 5.320 5.320 0 -0.06(-1.12%)
Dec 23, 2019 5.350 5.520 5.320 5.380 1,372,552 +0.04(+0.75%)
Dec 20, 2019 5.500 5.630 5.310 5.340 8,340,432 -0.16(-2.91%)
Dec 19, 2019 5.430 5.530 5.350 5.500 1,146,641 +0.06(+1.10%)
Dec 18, 2019 5.590 5.660 5.410 5.440 1,550,754 -0.18(-3.20%)
Dec 17, 2019 5.600 5.680 5.560 5.620 1,385,774 +0.04(+0.72%)
Dec 16, 2019 5.460 5.630 5.410 5.580 1,617,912 +0.20(+3.72%)
Dec 13, 2019 5.490 5.490 5.320 5.380 892,724 -0.14(-2.54%)
Dec 12, 2019 5.490 5.580 5.480 5.520 828,303 +0.04(+0.73%)
Dec 11, 2019 5.480 5.700 5.480 5.480 694,068 +0.03(+0.55%)
Dec 10, 2019 5.530 5.600 5.410 5.450 1,003,308 -0.12(-2.15%)
Dec 09, 2019 5.660 5.680 5.520 5.570 532,101 -0.09(-1.59%)
Dec 06, 2019 5.500 5.670 5.500 5.660 911,247 +0.18(+3.28%)
Dec 05, 2019 5.500 5.610 5.450 5.480 385,569 -0.04(-0.72%)
Dec 04, 2019 5.570 5.600 5.440 5.520 432,727 -0.03(-0.54%)
Dec 03, 2019 5.700 5.710 5.530 5.550 669,675 -0.17(-2.97%)
Dec 02, 2019 5.720 5.770 5.700 5.720 216,637 -0.03(-0.52%)
Nov 29, 2019 5.700 5.780 5.700 5.750 282,015 +0.05(+0.88%)
Nov 28, 2019 5.750 5.750 5.700 5.700 188,728 -0.05(-0.87%)
Nov 27, 2019 5.730 5.800 5.730 5.750 409,342 +0.04(+0.70%)
Nov 26, 2019 5.800 5.800 5.660 5.710 506,015 -0.08(-1.38%)
Nov 25, 2019 5.810 5.830 5.720 5.790 334,474 -0.01(-0.17%)
Nov 22, 2019 5.800 5.840 5.760 5.800 521,171 +0.01(+0.17%)
Nov 21, 2019 5.750 5.810 5.710 5.790 302,001 +0.04(+0.70%)
Nov 20, 2019 5.700 5.850 5.670 5.750 1,367,556 +0.07(+1.23%)
Nov 19, 2019 5.650 5.750 5.650 5.680 505,382 +0.05(+0.89%)
Nov 18, 2019 5.510 5.730 5.510 5.630 725,871 +0.06(+1.08%)
Nov 15, 2019 5.550 5.660 5.540 5.570 343,614 -0.05(-0.89%)
Nov 14, 2019 5.550 5.650 5.540 5.620 518,758 +0.04(+0.72%)
Nov 13, 2019 5.470 5.670 5.460 5.580 446,285 +0.06(+1.09%)
Nov 12, 2019 5.420 5.520 5.420 5.520 325,686 +0.03(+0.55%)
Nov 11, 2019 5.400 5.520 5.400 5.490 582,405 +0.05(+0.92%)
Nov 08, 2019 5.290 5.530 5.290 5.440 3,547,137 +0.22(+4.21%)
Nov 07, 2019 5.100 5.260 5.080 5.220 463,193 +0.10(+1.95%)
Nov 06, 2019 5.140 5.180 5.090 5.120 620,219 -0.04(-0.78%)
Nov 05, 2019 5.120 5.190 5.100 5.160 196,172 +0.06(+1.18%)
Nov 04, 2019 5.200 5.210 5.060 5.100 292,224 -0.10(-1.92%)
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.