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 (%)
Nov 30, 2018 4.920 5.030 4.910 4.950 490,545 +0.07(+1.43%)
Nov 29, 2018 4.650 4.980 4.650 4.880 505,961 +0.21(+4.50%)
Nov 28, 2018 4.710 4.770 4.630 4.670 326,196 -0.08(-1.68%)
Nov 27, 2018 4.570 4.760 4.560 4.750 387,555 +0.16(+3.49%)
Nov 26, 2018 4.800 4.860 4.570 4.590 758,222 -0.27(-5.56%)
Nov 23, 2018 4.860 4.880 4.770 4.860 178,642 +0.01(+0.21%)
Nov 22, 2018 4.780 4.900 4.780 4.850 108,606 +0.04(+0.83%)
Nov 21, 2018 4.750 4.890 4.710 4.810 563,544 +0.06(+1.26%)
Nov 20, 2018 4.820 4.850 4.700 4.750 361,844 -0.14(-2.86%)
Nov 19, 2018 4.960 4.980 4.840 4.890 481,086 -0.07(-1.41%)
Nov 16, 2018 4.900 5.030 4.900 4.960 260,021 +0.04(+0.81%)
Nov 15, 2018 5.170 5.170 4.900 4.920 456,555 -0.26(-5.02%)
Nov 14, 2018 5.130 5.240 5.120 5.180 448,063 +0.05(+0.97%)
Nov 13, 2018 5.140 5.310 5.130 5.130 533,962 -0.02(-0.39%)
Nov 12, 2018 5.160 5.200 5.110 5.150 551,830 -0.03(-0.58%)
Nov 09, 2018 5.210 5.220 5.110 5.180 446,706 -0.03(-0.58%)
Nov 08, 2018 5.600 5.600 5.180 5.210 730,541 -0.40(-7.13%)
Nov 07, 2018 5.430 5.610 5.430 5.610 709,264 +0.17(+3.12%)
Nov 06, 2018 5.270 5.490 5.250 5.440 801,826 +0.19(+3.62%)
Nov 05, 2018 5.160 5.280 5.160 5.250 783,715 +0.06(+1.16%)
Nov 02, 2018 5.080 5.240 5.080 5.190 462,883 +0.07(+1.37%)
Nov 01, 2018 4.940 5.180 4.920 5.120 589,843 +0.16(+3.23%)
Oct 31, 2018 5.000 5.030 4.940 4.960 474,496 -0.04(-0.80%)
Oct 30, 2018 4.850 5.020 4.840 5.000 452,300 +0.15(+3.09%)
Oct 29, 2018 4.850 4.980 4.810 4.850 928,000 +0.01(+0.21%)
Oct 26, 2018 5.000 5.020 4.750 4.840 712,014 -0.21(-4.16%)
Oct 25, 2018 5.200 5.310 4.930 5.050 1,643,318 -0.02(-0.39%)
Oct 24, 2018 4.970 5.170 4.940 5.070 3,071,478 +0.09(+1.81%)
Oct 23, 2018 4.920 5.020 4.870 4.980 2,204,671 +0.05(+1.01%)
Oct 22, 2018 4.950 5.100 4.910 4.930 2,809,266 +0.05(+1.02%)
Oct 19, 2018 4.880 5.040 4.770 4.880 1,920,478 +0.28(+6.09%)
Oct 18, 2018 4.690 4.770 4.560 4.600 754,498 -0.11(-2.34%)
Oct 17, 2018 4.760 4.870 4.660 4.710 670,775 -0.05(-1.05%)
Oct 16, 2018 4.450 4.940 4.380 4.760 1,186,289 +0.31(+6.97%)
Oct 15, 2018 4.160 4.520 4.140 4.450 724,418 +0.29(+6.97%)
Oct 12, 2018 4.260 4.260 4.120 4.160 506,160 -0.08(-1.89%)
Oct 11, 2018 4.240 4.310 4.220 4.240 3,153,251 -0.07(-1.62%)
Oct 10, 2018 4.350 4.360 4.280 4.310 515,302 -0.05(-1.15%)
Oct 09, 2018 4.370 4.400 4.250 4.360 651,588 -0.04(-0.91%)
Oct 05, 2018 4.400 4.400 4.400 0 +0.08(+1.85%)
Oct 04, 2018 4.290 4.340 4.190 4.320 986,783 +0.01(+0.23%)
Oct 03, 2018 4.210 4.380 4.210 4.310 569,795 +0.05(+1.17%)
Oct 02, 2018 4.240 4.360 4.230 4.260 741,355 +0.03(+0.71%)
Oct 01, 2018 4.200 4.250 4.190 4.230 473,250 +0.04(+0.95%)
Sep 28, 2018 4.330 4.350 4.170 4.190 1,113,870 -0.14(-3.23%)
Sep 27, 2018 4.140 4.390 4.140 4.330 1,072,298 +0.17(+4.09%)
Sep 26, 2018 4.100 4.220 4.100 4.160 605,705 +0.05(+1.22%)
Sep 25, 2018 4.150 4.150 4.090 4.110 967,508 -0.03(-0.72%)
Sep 24, 2018 4.300 4.340 4.110 4.140 1,173,329 -0.14(-3.27%)
Sep 21, 2018 4.100 4.310 4.050 4.280 7,425,482 +0.15(+3.63%)
Sep 20, 2018 4.170 4.170 4.090 4.130 749,476 -0.02(-0.48%)
Sep 19, 2018 4.100 4.240 4.050 4.150 1,250,893 +0.05(+1.22%)
Sep 18, 2018 4.130 4.140 4.030 4.100 923,677 -0.02(-0.49%)
Sep 17, 2018 3.910 4.140 3.900 4.120 1,066,704 +0.17(+4.30%)
Sep 14, 2018 3.920 4.010 3.870 3.950 780,037 +0.05(+1.28%)
Sep 13, 2018 3.910 3.930 3.890 3.900 603,396 +0.01(+0.26%)
Sep 12, 2018 3.900 3.920 3.890 3.890 1,807,577 +0.02(+0.52%)
Sep 11, 2018 3.900 3.930 3.870 3.870 1,604,622 -0.03(-0.77%)
Sep 10, 2018 3.810 3.960 3.760 3.900 2,022,391 +0.10(+2.63%)
Sep 07, 2018 3.710 3.860 3.690 3.800 1,235,609 +0.07(+1.88%)
Sep 06, 2018 3.740 3.780 3.690 3.730 558,353 +0.02(+0.54%)
Sep 05, 2018 3.690 3.760 3.620 3.710 615,920 +0.02(+0.54%)
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.