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 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%)
Nov 01, 2019 5.090 5.230 5.080 5.200 565,968 +0.14(+2.77%)
Oct 31, 2019 5.050 5.120 5.040 5.060 406,861 -0.02(-0.39%)
Oct 30, 2019 5.020 5.080 4.890 5.080 1,246,416 +0.07(+1.40%)
Oct 29, 2019 4.980 5.050 4.970 5.010 314,002 +0.03(+0.60%)
Oct 28, 2019 4.920 5.040 4.840 4.980 331,309 +0.11(+2.26%)
Oct 25, 2019 4.870 4.930 4.770 4.870 371,912 -0.02(-0.41%)
Oct 24, 2019 4.960 4.970 4.830 4.890 525,481 -0.05(-1.01%)
Oct 23, 2019 5.100 5.110 4.900 4.940 711,275 -0.18(-3.52%)
Oct 22, 2019 4.890 5.190 4.850 5.120 903,870 +0.26(+5.35%)
Oct 21, 2019 5.220 5.220 4.860 4.860 2,492,662 -0.38(-7.25%)
Oct 18, 2019 5.500 5.500 5.050 5.240 2,802,376 -0.59(-10.12%)
Oct 17, 2019 5.780 5.860 5.740 5.830 1,611,829 +0.05(+0.87%)
Oct 16, 2019 5.750 5.780 5.660 5.780 273,268 +0.03(+0.52%)
Oct 15, 2019 5.780 5.840 5.650 5.750 1,191,841 +0.04(+0.70%)
Oct 11, 2019 5.710 5.710 5.710 0 +0.23(+4.20%)
Oct 10, 2019 5.290 5.490 5.290 5.480 679,777 +0.18(+3.40%)
Oct 09, 2019 5.280 5.340 5.270 5.300 389,994 +0.06(+1.15%)
Oct 08, 2019 5.260 5.300 5.130 5.240 305,088 -0.05(-0.95%)
Oct 07, 2019 5.350 5.350 5.280 5.290 334,922 -0.07(-1.31%)
Oct 04, 2019 5.350 5.370 5.300 5.360 356,775 +0.02(+0.37%)
Oct 03, 2019 5.270 5.350 5.200 5.340 802,734 +0.07(+1.33%)
Oct 02, 2019 5.290 5.310 5.170 5.270 632,724 -0.04(-0.75%)
Oct 01, 2019 5.310 5.400 5.240 5.310 278,578 +0.02(+0.38%)
Sep 30, 2019 5.250 5.340 5.230 5.290 443,693 +0.04(+0.76%)
Sep 27, 2019 5.320 5.400 5.200 5.250 990,679 -0.07(-1.32%)
Sep 26, 2019 5.310 5.380 5.280 5.320 760,301 +0.02(+0.38%)
Sep 25, 2019 5.330 5.400 5.270 5.300 245,902 -0.03(-0.56%)
Sep 24, 2019 5.440 5.470 5.290 5.330 563,991 -0.09(-1.66%)
Sep 23, 2019 5.570 5.570 5.360 5.420 268,860 -0.15(-2.69%)
Sep 20, 2019 5.350 5.570 5.300 5.570 1,682,113 +0.26(+4.90%)
Sep 19, 2019 5.370 5.370 5.230 5.310 1,431,372 -0.04(-0.75%)
Sep 18, 2019 5.330 5.470 5.270 5.350 763,248 -0.01(-0.19%)
Sep 17, 2019 5.370 5.380 5.270 5.360 267,352 +0.00(+0.00%)
Sep 16, 2019 5.400 5.400 5.320 5.360 271,204 -0.04(-0.74%)
Sep 13, 2019 5.430 5.490 5.350 5.400 612,118 -0.05(-0.92%)
Sep 12, 2019 5.420 5.500 5.410 5.450 319,689 +0.04(+0.74%)
Sep 11, 2019 5.540 5.550 5.310 5.410 920,476 -0.11(-1.99%)
Sep 10, 2019 5.470 5.540 5.400 5.520 565,716 +0.07(+1.28%)
Sep 09, 2019 5.320 5.480 5.300 5.450 377,902 +0.13(+2.44%)
Sep 06, 2019 5.370 5.560 5.310 5.320 1,005,727 -0.07(-1.30%)
Sep 05, 2019 5.170 5.500 5.170 5.390 1,017,417 +0.19(+3.65%)
Sep 04, 2019 5.010 5.210 4.950 5.200 974,161 +0.19(+3.79%)
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.