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

Corus Entertainment (TSX: CJR-B )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 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%)
Nov 01, 2021 5.610 5.860 5.610 5.760 1,000,373 +0.15(+2.67%)
Oct 29, 2021 5.600 5.700 5.570 5.610 620,389 -0.02(-0.36%)
Oct 28, 2021 5.530 5.650 5.470 5.630 692,848 +0.13(+2.36%)
Oct 27, 2021 5.600 5.600 5.470 5.500 1,308,550 -0.10(-1.79%)
Oct 26, 2021 5.750 5.550 5.600 1,378,902 -0.14(-2.44%)
Oct 25, 2021 5.710 5.750 5.630 5.740 2,074,793 +0.21(+3.80%)
Oct 22, 2021 5.850 5.850 5.530 5.530 3,346,447 -0.29(-4.98%)
Oct 21, 2021 5.890 5.890 5.750 5.820 1,201,480 -0.07(-1.19%)
Oct 20, 2021 5.780 5.990 5.720 5.890 1,289,394 +0.12(+2.08%)
Oct 19, 2021 5.700 5.770 5.660 5.770 414,838 +0.10(+1.76%)
Oct 18, 2021 5.690 5.700 5.630 5.670 990,369 -0.04(-0.70%)
Oct 15, 2021 5.740 5.750 5.680 5.710 533,601 +0.00(+0.00%)
Oct 14, 2021 5.790 5.790 5.700 5.710 503,270 -0.04(-0.70%)
Oct 13, 2021 5.790 5.790 5.690 5.750 538,047 -0.05(-0.86%)
Oct 12, 2021 5.700 5.810 5.680 5.800 950,503 +0.08(+1.40%)
Oct 08, 2021 5.720 5.720 5.720 0 -0.02(-0.35%)
Oct 07, 2021 5.710 5.840 5.710 5.740 500,014 +0.08(+1.41%)
Oct 06, 2021 5.640 5.710 5.600 5.660 1,454,773 -0.04(-0.70%)
Oct 05, 2021 5.670 5.730 5.590 5.700 993,679 +0.05(+0.88%)
Oct 04, 2021 5.720 5.760 5.650 5.650 385,659 -0.09(-1.57%)
Oct 01, 2021 5.680 5.740 5.590 5.740 327,547 +0.06(+1.06%)
Sep 30, 2021 5.740 5.750 5.590 5.680 1,141,168 -0.06(-1.05%)
Sep 29, 2021 5.750 5.820 5.730 5.740 301,954 -0.02(-0.35%)
Sep 28, 2021 5.810 5.830 5.720 5.760 390,785 -0.10(-1.71%)
Sep 27, 2021 5.780 5.890 5.780 5.860 817,035 +0.07(+1.21%)
Sep 24, 2021 5.750 5.820 5.720 5.790 509,090 +0.04(+0.70%)
Sep 23, 2021 5.720 5.850 5.720 5.750 365,199 +0.04(+0.70%)
Sep 22, 2021 5.670 5.780 5.670 5.710 670,797 +0.05(+0.88%)
Sep 21, 2021 5.750 5.770 5.650 5.660 552,712 -0.05(-0.88%)
Sep 20, 2021 5.750 5.800 5.650 5.710 709,586 -0.14(-2.39%)
Sep 17, 2021 5.880 5.960 5.850 5.850 1,089,733 -0.02(-0.34%)
Sep 16, 2021 5.910 5.940 5.850 5.870 354,925 -0.07(-1.18%)
Sep 15, 2021 5.850 5.980 5.850 5.940 353,119 +0.07(+1.19%)
Sep 14, 2021 5.950 5.960 5.760 5.870 913,498 -0.09(-1.51%)
Sep 13, 2021 6.010 6.040 5.940 5.960 425,308 -0.04(-0.67%)
Sep 10, 2021 6.040 6.070 5.990 6.000 802,833 -0.04(-0.66%)
Sep 09, 2021 6.160 6.170 6.010 6.040 437,962 -0.13(-2.11%)
Sep 08, 2021 6.270 6.290 6.150 6.170 271,783 -0.09(-1.44%)
Sep 07, 2021 6.250 6.310 6.210 6.260 252,551 +0.02(+0.32%)
Sep 03, 2021 6.240 6.240 6.240 0 -0.01(-0.16%)
Sep 02, 2021 6.250 6.300 6.210 6.250 253,271 +0.01(+0.16%)
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.