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

Corus Entertainment (TSX: CJR-B )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2023 0.7400 0.7500 0.6400 0.6400 1,480,759 -0.10(-13.51%)
Oct 30, 2023 0.6900 0.7500 0.6800 0.7400 1,246,971 +0.06(+8.82%)
Oct 27, 2023 0.7200 0.7700 0.6400 0.6800 7,191,509 -0.23(-25.27%)
Oct 26, 2023 0.9000 0.9200 0.8800 0.9100 716,648 +0.02(+2.25%)
Oct 25, 2023 0.9400 0.9400 0.8700 0.8900 711,582 -0.04(-4.30%)
Oct 24, 2023 0.9300 0.9500 0.9100 0.9300 334,403 +0.01(+1.09%)
Oct 23, 2023 0.8700 0.9500 0.8400 0.9200 622,858 +0.04(+4.55%)
Oct 20, 2023 0.9100 0.9100 0.8700 0.8800 475,038 -0.02(-2.22%)
Oct 19, 2023 0.9000 0.9300 0.8800 0.9000 274,486 +0.02(+2.27%)
Oct 18, 2023 0.9200 0.9200 0.8700 0.8800 812,809 -0.03(-3.30%)
Oct 17, 2023 0.9400 0.9400 0.9000 0.9100 756,999 -0.03(-3.19%)
Oct 16, 2023 0.9500 0.9600 0.9300 0.9400 362,865 +0.00(+0.00%)
Oct 13, 2023 0.9500 0.9600 0.9200 0.9400 350,954 +0.01(+1.08%)
Oct 12, 2023 0.9600 0.9800 0.9300 0.9300 310,370 -0.04(-4.12%)
Oct 11, 2023 0.9100 0.9800 0.9000 0.9700 1,199,347 +0.06(+6.59%)
Oct 10, 2023 0.9500 0.9500 0.9000 0.9100 895,950 -0.03(-3.19%)
Oct 06, 2023 0.9400 0 +0.00(+0.00%)
Oct 05, 2023 0.9500 0.9800 0.9300 0.9400 628,452 -0.01(-1.05%)
Oct 04, 2023 0.9400 1.000 0.9400 0.9500 1,094,009 +0.02(+2.15%)
Oct 03, 2023 0.9800 0.9800 0.9000 0.9300 1,043,427 -0.04(-4.12%)
Oct 02, 2023 1.060 1.060 0.9500 0.9700 952,831 -0.06(-5.83%)
Sep 29, 2023 1.010 1.080 1.010 1.030 807,647 +0.03(+3.00%)
Sep 28, 2023 1.010 1.020 0.9900 1.000 872,344 -0.01(-0.99%)
Sep 27, 2023 1.040 1.040 1.000 1.010 655,591 -0.02(-1.94%)
Sep 26, 2023 1.040 1.050 1.020 1.030 300,120 +0.01(+0.98%)
Sep 25, 2023 1.050 1.050 1.020 1.020 475,256 -0.03(-2.86%)
Sep 22, 2023 1.070 1.070 1.020 1.050 326,698 -0.01(-0.94%)
Sep 21, 2023 1.080 1.090 1.040 1.060 635,176 -0.03(-2.75%)
Sep 20, 2023 1.110 1.120 1.090 1.090 431,376 -0.02(-1.80%)
Sep 19, 2023 1.120 1.130 1.090 1.110 455,699 -0.01(-0.89%)
Sep 18, 2023 1.140 1.140 1.090 1.120 739,430 -0.03(-2.61%)
Sep 15, 2023 1.170 1.170 1.130 1.150 712,621 -0.04(-3.36%)
Sep 14, 2023 1.170 1.190 1.110 1.190 1,051,587 +0.03(+2.59%)
Sep 13, 2023 1.200 1.210 1.150 1.160 1,276,020 -0.04(-3.33%)
Sep 12, 2023 1.300 1.300 1.190 1.200 1,144,570 -0.10(-7.69%)
Sep 11, 2023 1.270 1.310 1.260 1.300 273,688 +0.03(+2.36%)
Sep 08, 2023 1.270 1.280 1.250 1.270 195,455 +0.00(+0.00%)
Sep 07, 2023 1.290 1.310 1.260 1.270 479,736 -0.03(-2.31%)
Sep 06, 2023 1.360 1.360 1.290 1.300 328,052 -0.06(-4.41%)
Sep 05, 2023 1.400 1.400 1.350 1.360 317,088 -0.01(-0.73%)
Sep 01, 2023 1.370 0 +0.01(+0.74%)
Aug 31, 2023 1.370 1.400 1.360 1.360 577,481 -0.01(-0.73%)
Aug 30, 2023 1.420 1.420 1.360 1.370 372,216 -0.02(-1.44%)
Aug 29, 2023 1.330 1.410 1.320 1.390 739,660 +0.06(+4.51%)
Aug 28, 2023 1.320 1.330 1.300 1.330 99,353 +0.02(+1.53%)
Aug 25, 2023 1.320 1.340 1.280 1.310 336,080 +0.02(+1.55%)
Aug 24, 2023 1.280 1.320 1.280 1.290 249,424 +0.02(+1.57%)
Aug 23, 2023 1.250 1.290 1.250 1.270 191,772 +0.02(+1.60%)
Aug 22, 2023 1.280 1.290 1.240 1.250 528,519 -0.02(-1.57%)
Aug 21, 2023 1.300 1.300 1.270 1.270 529,227 -0.03(-2.31%)
Aug 18, 2023 1.300 1.310 1.290 1.300 376,090 +0.00(+0.00%)
Aug 17, 2023 1.310 1.330 1.300 1.300 1,054,415 -0.02(-1.52%)
Aug 16, 2023 1.330 1.350 1.300 1.320 1,275,188 -0.01(-0.75%)
Aug 15, 2023 1.300 1.380 1.300 1.330 610,858 +0.02(+1.53%)
Aug 14, 2023 1.290 1.320 1.280 1.310 484,415 +0.02(+1.55%)
Aug 11, 2023 1.290 1.340 1.270 1.290 961,094 -0.02(-1.53%)
Aug 10, 2023 1.370 1.380 1.290 1.310 1,619,039 -0.07(-5.07%)
Aug 09, 2023 1.350 1.400 1.350 1.380 312,668 -0.01(-0.72%)
Aug 08, 2023 1.390 1.420 1.390 1.390 160,592 -0.05(-3.47%)
Aug 04, 2023 1.440 0 +0.02(+1.41%)
Aug 03, 2023 1.380 1.430 1.370 1.420 281,425 +0.00(+0.00%)
Aug 02, 2023 1.420 1.450 1.380 1.420 317,084 -0.03(-2.07%)
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.