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 +0.0050 (+1.04%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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, 2022 5.040 5.100 5.030 782,999 +0.09(+1.82%)
Jan 28, 2022 4.830 4.960 4.830 4.940 481,483 +0.12(+2.49%)
Jan 27, 2022 4.820 4.950 4.800 4.820 576,429 -0.02(-0.41%)
Jan 26, 2022 4.990 5.050 4.840 4.840 717,644 -0.10(-2.02%)
Jan 25, 2022 4.910 4.980 4.850 4.940 605,228 -0.02(-0.40%)
Jan 24, 2022 4.890 4.970 4.760 4.960 1,340,916 +0.00(+0.00%)
Jan 21, 2022 5.060 5.080 4.930 4.960 1,338,202 -0.15(-2.94%)
Jan 20, 2022 5.210 5.210 5.100 5.110 848,576 -0.08(-1.54%)
Jan 19, 2022 5.270 5.270 5.160 5.190 918,551 -0.05(-0.95%)
Jan 18, 2022 5.240 5.300 5.200 5.240 1,301,185 -0.03(-0.57%)
Jan 17, 2022 5.340 5.340 5.250 5.270 552,859 -0.03(-0.57%)
Jan 14, 2022 5.270 5.420 5.260 5.300 1,714,481 +0.03(+0.57%)
Jan 13, 2022 5.100 5.290 5.040 5.270 2,768,702 +0.30(+6.04%)
Jan 12, 2022 5.010 5.080 4.960 4.970 1,110,796 +0.01(+0.20%)
Jan 11, 2022 4.900 4.990 4.880 4.960 636,026 +0.07(+1.43%)
Jan 10, 2022 4.890 5.000 4.850 4.890 2,252,892 +0.06(+1.24%)
Jan 07, 2022 4.720 4.870 4.720 4.830 1,030,408 +0.12(+2.55%)
Jan 06, 2022 4.740 4.760 4.680 4.710 448,247 -0.01(-0.21%)
Jan 05, 2022 4.820 4.920 4.720 4.720 968,096 -0.12(-2.48%)
Jan 04, 2022 4.830 4.910 4.800 4.840 920,582 +0.08(+1.68%)
Dec 31, 2021 4.760 4.760 4.760 0 +0.02(+0.42%)
Dec 30, 2021 4.710 4.840 4.670 4.740 1,408,459 +0.07(+1.50%)
Dec 29, 2021 4.750 4.760 4.660 4.670 774,797 -0.04(-0.85%)
Dec 24, 2021 4.710 4.710 4.710 0 +0.08(+1.73%)
Dec 23, 2021 4.600 4.660 4.590 4.630 830,990 +0.04(+0.87%)
Dec 22, 2021 4.500 4.620 4.440 4.590 1,256,808 +0.11(+2.46%)
Dec 21, 2021 4.430 4.580 4.420 4.480 1,425,064 +0.01(+0.22%)
Dec 20, 2021 4.390 4.470 4.350 4.470 727,492 +0.01(+0.22%)
Dec 17, 2021 4.510 4.550 4.340 4.460 6,406,036 -0.09(-1.98%)
Dec 16, 2021 4.520 4.700 4.500 4.550 1,550,811 +0.07(+1.56%)
Dec 15, 2021 4.580 4.580 4.360 4.480 1,613,125 -0.03(-0.67%)
Dec 14, 2021 4.590 4.590 4.420 4.510 2,503,710 -0.11(-2.38%)
Dec 13, 2021 4.810 4.820 4.600 4.620 2,279,241 -0.19(-3.95%)
Dec 10, 2021 4.840 4.850 4.730 4.810 1,124,654 -0.02(-0.41%)
Dec 09, 2021 4.820 4.870 4.740 4.830 1,170,714 -0.02(-0.41%)
Dec 08, 2021 4.890 4.890 4.800 4.850 1,007,412 +0.03(+0.62%)
Dec 07, 2021 4.840 4.900 4.780 4.820 1,262,077 +0.00(+0.00%)
Dec 06, 2021 4.790 4.840 4.690 4.820 1,767,904 +0.10(+2.12%)
Dec 03, 2021 4.880 4.880 4.620 4.720 1,282,914 -0.10(-2.07%)
Dec 02, 2021 4.740 4.860 4.570 4.820 1,427,256 +0.10(+2.12%)
Dec 01, 2021 5.060 5.060 4.710 4.720 1,784,504 -0.21(-4.26%)
Nov 30, 2021 5.150 5.160 4.790 4.930 2,195,210 -0.26(-5.01%)
Nov 29, 2021 5.340 5.340 5.130 5.190 939,327 -0.05(-0.95%)
Nov 26, 2021 5.250 5.270 5.130 5.240 864,760 -0.13(-2.42%)
Nov 25, 2021 5.380 5.400 5.330 5.370 230,544 -0.01(-0.19%)
Nov 24, 2021 5.310 5.380 5.260 5.380 601,653 +0.02(+0.37%)
Nov 23, 2021 5.300 5.380 5.270 5.360 1,767,068 +0.06(+1.13%)
Nov 22, 2021 5.350 5.410 5.280 5.300 778,169 -0.05(-0.93%)
Nov 19, 2021 5.380 5.410 5.320 5.350 665,108 -0.05(-0.93%)
Nov 18, 2021 5.580 5.580 5.400 5.400 1,180,316 -0.17(-3.05%)
Nov 17, 2021 5.610 5.630 5.490 5.570 834,510 -0.05(-0.89%)
Nov 16, 2021 5.640 5.700 5.590 5.620 519,346 -0.01(-0.18%)
Nov 15, 2021 5.730 5.760 5.600 5.630 937,734 -0.10(-1.75%)
Nov 12, 2021 5.720 5.790 5.690 5.730 723,151 +0.04(+0.70%)
Nov 11, 2021 5.500 5.720 5.500 5.690 835,147 +0.18(+3.27%)
Nov 10, 2021 5.530 5.510 968,676 -0.06(-1.08%)
Nov 09, 2021 5.510 5.590 5.480 5.570 2,369,331 +0.04(+0.72%)
Nov 08, 2021 5.580 5.600 5.490 5.530 1,760,732 -0.02(-0.36%)
Nov 05, 2021 5.530 5.580 5.500 5.550 2,511,224 +0.04(+0.73%)
Nov 04, 2021 5.580 5.590 5.480 5.510 1,844,171 -0.05(-0.90%)
Nov 03, 2021 5.650 5.650 5.530 5.560 1,059,966 -0.07(-1.24%)
Nov 02, 2021 5.760 5.820 5.600 5.630 1,272,310 -0.13(-2.26%)
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.