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, 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%)
Nov 02, 2020 3.570 3.620 3.480 3.570 820,883 +0.05(+1.42%)
Oct 30, 2020 3.520 3.580 3.500 3.520 947,146 -0.09(-2.49%)
Oct 29, 2020 3.530 3.650 3.530 3.610 578,632 +0.08(+2.27%)
Oct 28, 2020 3.610 3.620 3.470 3.530 948,991 -0.13(-3.55%)
Oct 27, 2020 3.690 3.730 3.650 3.660 636,705 +0.01(+0.27%)
Oct 26, 2020 3.710 3.720 3.570 3.650 1,300,895 -0.06(-1.62%)
Oct 23, 2020 3.460 3.740 3.460 3.710 2,370,437 +0.33(+9.76%)
Oct 22, 2020 3.300 3.450 3.250 3.380 2,798,074 +0.24(+7.64%)
Oct 21, 2020 2.960 3.160 2.960 3.140 1,171,959 +0.19(+6.44%)
Oct 20, 2020 3.020 3.020 2.900 2.950 529,439 -0.01(-0.34%)
Oct 19, 2020 3.000 3.070 2.960 2.960 682,451 -0.07(-2.31%)
Oct 16, 2020 2.970 3.070 2.930 3.030 838,416 +0.09(+3.06%)
Oct 15, 2020 2.910 2.980 2.860 2.940 427,699 +0.00(+0.00%)
Oct 14, 2020 2.960 2.990 2.910 2.940 446,229 -0.03(-1.01%)
Oct 13, 2020 2.990 3.000 2.950 2.970 396,043 -0.02(-0.67%)
Oct 09, 2020 2.990 2.990 2.990 0 -0.03(-0.99%)
Oct 08, 2020 3.020 3.060 2.970 3.020 457,181 +0.02(+0.67%)
Oct 07, 2020 3.010 3.010 2.950 3.000 488,610 +0.02(+0.67%)
Oct 06, 2020 3.030 3.070 2.890 2.980 948,923 -0.05(-1.65%)
Oct 05, 2020 2.960 3.070 2.880 3.030 1,828,326 +0.10(+3.41%)
Oct 02, 2020 2.870 2.960 2.840 2.930 487,164 +0.02(+0.69%)
Oct 01, 2020 2.900 2.930 2.870 2.910 176,084 +0.02(+0.69%)
Sep 30, 2020 2.900 3.020 2.870 2.890 1,002,959 -0.08(-2.69%)
Sep 29, 2020 2.930 3.010 2.850 2.970 503,333 +0.03(+1.02%)
Sep 28, 2020 2.980 3.010 2.920 2.940 612,783 +0.03(+1.03%)
Sep 25, 2020 2.750 2.920 2.750 2.910 900,445 +0.14(+5.05%)
Sep 24, 2020 2.750 2.870 2.660 2.770 1,331,627 -0.02(-0.72%)
Sep 23, 2020 2.980 2.980 2.770 2.790 1,389,200 -0.14(-4.78%)
Sep 22, 2020 2.870 2.990 2.840 2.930 975,166 +0.08(+2.81%)
Sep 21, 2020 2.880 2.940 2.800 2.850 1,602,541 -0.07(-2.40%)
Sep 18, 2020 3.160 3.180 2.880 2.920 9,885,400 -0.25(-7.89%)
Sep 17, 2020 3.030 3.270 2.990 3.170 1,557,426 +0.11(+3.59%)
Sep 16, 2020 3.090 3.090 3.020 3.060 1,761,598 -0.04(-1.29%)
Sep 15, 2020 3.090 3.110 3.040 3.100 726,222 +0.01(+0.32%)
Sep 14, 2020 3.000 3.110 2.980 3.090 996,271 +0.05(+1.64%)
Sep 11, 2020 3.100 3.100 3.020 3.040 804,498 -0.04(-1.30%)
Sep 10, 2020 3.070 3.100 3.020 3.080 1,232,945 +0.03(+0.98%)
Sep 09, 2020 3.120 3.120 3.010 3.050 593,425 -0.03(-0.97%)
Sep 08, 2020 3.030 3.120 2.920 3.080 582,277 +0.00(+0.00%)
Sep 04, 2020 3.080 3.080 3.080 0 -0.08(-2.53%)
Sep 03, 2020 3.240 3.290 3.150 3.160 993,432 -0.09(-2.77%)
Sep 02, 2020 3.230 3.300 3.180 3.250 697,531 +0.06(+1.88%)
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.