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 (%)
Dec 29, 2023 0.7100 0 -0.01(-1.39%)
Dec 28, 2023 0.6800 0.7300 0.6700 0.7200 511,610 +0.04(+5.88%)
Dec 27, 2023 0.7000 0.7100 0.6600 0.6800 867,623 -0.04(-5.56%)
Dec 22, 2023 0.7200 0 +0.00(+0.00%)
Dec 21, 2023 0.7500 0.7800 0.7100 0.7200 1,345,376 -0.01(-1.37%)
Dec 20, 2023 0.7800 0.7800 0.7200 0.7300 990,878 -0.05(-6.41%)
Dec 19, 2023 0.7300 0.7800 0.7300 0.7800 971,668 +0.06(+8.33%)
Dec 18, 2023 0.7100 0.7500 0.7000 0.7200 855,941 +0.03(+4.35%)
Dec 15, 2023 0.7200 0.7200 0.6700 0.6900 1,012,318 +0.00(+0.00%)
Dec 14, 2023 0.6000 0.7100 0.6000 0.6900 1,480,582 +0.08(+13.11%)
Dec 13, 2023 0.5800 0.6200 0.5700 0.6100 654,564 +0.03(+5.17%)
Dec 12, 2023 0.5900 0.6000 0.5800 0.5800 854,071 -0.02(-3.33%)
Dec 11, 2023 0.6300 0.6300 0.5900 0.6000 381,204 -0.03(-4.76%)
Dec 08, 2023 0.5900 0.6300 0.5800 0.6300 506,456 +0.05(+8.62%)
Dec 07, 2023 0.5900 0.6000 0.5800 0.5800 192,994 -0.01(-1.69%)
Dec 06, 2023 0.6100 0.6400 0.5900 0.5900 256,433 -0.03(-4.84%)
Dec 05, 2023 0.6200 0.6300 0.6100 0.6200 394,722 +0.00(+0.00%)
Dec 04, 2023 0.6400 0.6600 0.6200 0.6200 806,293 -0.04(-6.06%)
Dec 01, 2023 0.5800 0.6700 0.5800 0.6600 1,450,798 +0.08(+13.79%)
Nov 30, 2023 0.5500 0.5900 0.5300 0.5800 716,353 +0.04(+7.41%)
Nov 29, 2023 0.5100 0.5400 0.5100 0.5400 1,575,809 +0.03(+5.88%)
Nov 28, 2023 0.5200 0.5500 0.5000 0.5100 1,668,485 -0.03(-5.56%)
Nov 27, 2023 0.5500 0.5500 0.5200 0.5400 536,553 -0.01(-1.82%)
Nov 24, 2023 0.5500 0.5500 0.5300 0.5500 386,225 +0.00(+0.00%)
Nov 23, 2023 0.5400 0.5600 0.5200 0.5500 747,286 +0.02(+3.77%)
Nov 22, 2023 0.5300 0.5400 0.5100 0.5300 680,648 -0.01(-1.85%)
Nov 21, 2023 0.5500 0.5700 0.5300 0.5400 513,729 -0.02(-3.57%)
Nov 20, 2023 0.5600 0.5700 0.5500 0.5600 399,539 +0.00(+0.00%)
Nov 17, 2023 0.5700 0.5900 0.5600 0.5600 1,141,506 +0.00(+0.00%)
Nov 16, 2023 0.5800 0.6000 0.5500 0.5600 710,391 -0.04(-6.67%)
Nov 15, 2023 0.6000 0.6100 0.5900 0.6000 536,082 +0.00(+0.00%)
Nov 14, 2023 0.5900 0.6000 0.5700 0.6000 707,280 +0.03(+5.26%)
Nov 13, 2023 0.5700 0.5800 0.5500 0.5700 291,689 -0.01(-1.72%)
Nov 10, 2023 0.5900 0.5900 0.5600 0.5800 712,356 +0.00(+0.00%)
Nov 09, 2023 0.6100 0.6200 0.5700 0.5800 623,596 -0.02(-3.33%)
Nov 08, 2023 0.5900 0.6100 0.5700 0.6000 824,142 +0.02(+3.45%)
Nov 07, 2023 0.6000 0.6000 0.5500 0.5800 1,622,591 -0.01(-1.69%)
Nov 06, 2023 0.6500 0.6800 0.5700 0.5900 2,207,306 -0.06(-9.23%)
Nov 03, 2023 0.6000 0.6600 0.6000 0.6500 2,242,788 +0.05(+8.33%)
Nov 02, 2023 0.5900 0.6200 0.5900 0.6000 1,560,744 -0.01(-1.64%)
Nov 01, 2023 0.6500 0.6700 0.5900 0.6100 1,992,329 -0.03(-4.69%)
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%)
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.