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, 2021 4.840 4.910 4.740 4.740 1,029,614 -0.13(-2.67%)
Jan 28, 2021 4.840 4.940 4.830 4.870 431,631 +0.03(+0.62%)
Jan 27, 2021 4.900 4.930 4.810 4.840 692,175 -0.12(-2.42%)
Jan 26, 2021 4.960 5.000 4.920 4.960 558,835 +0.04(+0.81%)
Jan 25, 2021 4.960 4.970 4.870 4.920 631,860 -0.03(-0.61%)
Jan 22, 2021 4.950 4.960 4.860 4.950 324,009 +0.03(+0.61%)
Jan 21, 2021 4.930 4.960 4.890 4.920 774,674 +0.02(+0.41%)
Jan 20, 2021 4.840 4.940 4.840 4.900 369,002 +0.10(+2.08%)
Jan 19, 2021 4.870 4.900 4.770 4.800 846,887 -0.08(-1.64%)
Jan 18, 2021 4.940 4.940 4.800 4.880 367,879 -0.01(-0.20%)
Jan 15, 2021 4.960 4.960 4.810 4.890 547,845 -0.03(-0.61%)
Jan 14, 2021 4.900 5.000 4.850 4.920 1,016,629 +0.09(+1.86%)
Jan 13, 2021 4.860 4.880 4.770 4.830 1,022,020 +0.08(+1.68%)
Jan 12, 2021 4.900 4.950 4.540 4.750 2,011,158 +0.15(+3.26%)
Jan 11, 2021 4.500 4.660 4.480 4.600 1,616,053 +0.18(+4.07%)
Jan 08, 2021 4.470 4.510 4.400 4.420 691,733 +0.01(+0.23%)
Jan 07, 2021 4.450 4.460 4.370 4.410 718,019 -0.01(-0.23%)
Jan 06, 2021 4.410 4.510 4.390 4.420 1,220,486 +0.05(+1.14%)
Jan 05, 2021 4.330 4.420 4.280 4.370 787,007 +0.11(+2.58%)
Jan 04, 2021 4.300 4.300 4.210 4.260 333,585 -0.02(-0.47%)
Dec 31, 2020 4.280 4.280 4.280 0 -0.02(-0.47%)
Dec 30, 2020 4.190 4.340 4.190 4.300 287,442 +0.11(+2.63%)
Dec 29, 2020 4.200 4.220 4.110 4.190 404,899 +0.04(+0.96%)
Dec 24, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 23, 2020 4.100 4.210 4.100 4.150 500,374 +0.03(+0.73%)
Dec 22, 2020 4.170 4.200 4.090 4.120 754,625 -0.05(-1.20%)
Dec 21, 2020 4.070 4.190 4.020 4.170 455,959 -0.07(-1.65%)
Dec 18, 2020 4.100 4.310 4.100 4.240 1,304,774 +0.14(+3.41%)
Dec 17, 2020 4.230 4.250 4.070 4.100 1,058,207 -0.12(-2.84%)
Dec 16, 2020 4.360 4.360 4.190 4.220 564,610 -0.11(-2.54%)
Dec 15, 2020 4.290 4.370 4.210 4.330 996,170 +0.06(+1.41%)
Dec 14, 2020 4.340 4.340 4.240 4.270 351,743 -0.08(-1.84%)
Dec 11, 2020 4.350 4.360 4.280 4.350 444,589 -0.01(-0.23%)
Dec 10, 2020 4.320 4.400 4.280 4.360 497,592 +0.01(+0.23%)
Dec 09, 2020 4.420 4.460 4.320 4.350 921,362 -0.05(-1.14%)
Dec 08, 2020 4.360 4.460 4.360 4.400 515,695 +0.04(+0.92%)
Dec 07, 2020 4.430 4.440 4.320 4.360 349,749 -0.04(-0.91%)
Dec 04, 2020 4.480 4.480 4.350 4.400 842,195 -0.01(-0.23%)
Dec 03, 2020 4.330 4.500 4.330 4.410 780,127 +0.05(+1.15%)
Dec 02, 2020 4.290 4.420 4.180 4.360 1,070,597 +0.04(+0.93%)
Dec 01, 2020 4.350 4.440 4.290 4.320 606,994 +0.03(+0.70%)
Nov 30, 2020 4.350 4.370 4.280 4.290 1,078,378 -0.05(-1.15%)
Nov 27, 2020 4.300 4.400 4.270 4.340 482,489 +0.08(+1.88%)
Nov 26, 2020 4.200 4.320 4.180 4.260 457,497 +0.01(+0.24%)
Nov 25, 2020 4.210 4.280 4.130 4.250 547,828 +0.04(+0.95%)
Nov 24, 2020 4.210 4.230 4.090 4.210 715,499 +0.04(+0.96%)
Nov 23, 2020 4.160 4.220 4.110 4.170 717,067 +0.03(+0.72%)
Nov 20, 2020 4.260 4.260 4.040 4.140 1,042,693 -0.12(-2.82%)
Nov 19, 2020 4.040 4.280 4.040 4.260 872,140 +0.17(+4.16%)
Nov 18, 2020 4.320 4.320 4.080 4.090 1,094,102 -0.12(-2.85%)
Nov 17, 2020 4.290 4.300 4.170 4.210 945,468 -0.10(-2.32%)
Nov 16, 2020 4.170 4.330 4.130 4.310 957,648 +0.22(+5.38%)
Nov 13, 2020 4.030 4.140 4.010 4.090 544,110 +0.08(+2.00%)
Nov 12, 2020 4.100 4.120 3.980 4.010 1,198,529 -0.09(-2.20%)
Nov 11, 2020 4.150 4.160 4.070 4.100 765,570 +0.02(+0.49%)
Nov 10, 2020 4.100 4.140 3.970 4.080 1,176,356 +0.03(+0.74%)
Nov 09, 2020 3.960 4.110 3.940 4.050 1,473,729 +0.25(+6.58%)
Nov 06, 2020 3.830 3.860 3.780 3.800 1,488,890 -0.03(-0.78%)
Nov 05, 2020 3.740 3.860 3.730 3.830 1,082,492 +0.10(+2.68%)
Nov 04, 2020 3.690 3.750 3.630 3.730 922,858 +0.08(+2.19%)
Nov 03, 2020 3.620 3.710 3.560 3.650 749,563 +0.08(+2.24%)
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.