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 (%)
Feb 28, 2019 6.060 6.120 5.990 6.030 269,554 -0.03(-0.50%)
Feb 27, 2019 6.000 6.130 5.970 6.060 333,013 +0.03(+0.50%)
Feb 26, 2019 5.860 6.070 5.860 6.030 450,788 +0.15(+2.55%)
Feb 25, 2019 5.840 6.100 5.790 5.880 472,742 +0.04(+0.68%)
Feb 22, 2019 5.700 5.900 5.670 5.840 569,729 +0.13(+2.28%)
Feb 21, 2019 5.750 5.750 5.620 5.710 239,429 -0.04(-0.70%)
Feb 20, 2019 5.890 5.910 5.720 5.750 263,544 -0.12(-2.04%)
Feb 19, 2019 5.950 5.950 5.810 5.870 293,535 -0.09(-1.51%)
Feb 15, 2019 5.960 5.960 5.960 0 +0.22(+3.83%)
Feb 14, 2019 5.700 5.820 5.690 5.740 385,180 +0.02(+0.35%)
Feb 13, 2019 5.770 5.810 5.690 5.720 493,781 -0.04(-0.69%)
Feb 12, 2019 5.880 5.880 5.640 5.760 331,204 -0.09(-1.54%)
Feb 11, 2019 5.890 5.930 5.830 5.850 220,430 -0.05(-0.85%)
Feb 08, 2019 5.940 5.970 5.840 5.900 333,492 -0.05(-0.84%)
Feb 07, 2019 6.100 6.110 5.860 5.950 655,168 -0.08(-1.33%)
Feb 06, 2019 5.750 6.140 5.650 6.030 1,332,057 +0.49(+8.84%)
Feb 05, 2019 5.670 5.680 5.530 5.540 163,263 -0.13(-2.29%)
Feb 04, 2019 5.650 5.680 5.580 5.670 295,258 +0.03(+0.53%)
Feb 01, 2019 5.550 5.650 5.540 5.640 313,217 +0.07(+1.26%)
Jan 31, 2019 5.570 5.690 5.550 5.570 1,009,819 -0.05(-0.89%)
Jan 30, 2019 5.690 5.690 5.520 5.620 312,397 -0.07(-1.23%)
Jan 29, 2019 5.830 5.840 5.670 5.690 328,037 -0.19(-3.23%)
Jan 28, 2019 5.810 5.950 5.800 5.880 343,165 +0.01(+0.17%)
Jan 25, 2019 5.760 5.940 5.740 5.870 397,770 +0.12(+2.09%)
Jan 24, 2019 5.760 5.820 5.690 5.750 473,954 -0.04(-0.69%)
Jan 23, 2019 5.740 5.800 5.680 5.790 260,255 +0.05(+0.87%)
Jan 22, 2019 5.770 5.780 5.630 5.740 355,647 -0.02(-0.35%)
Jan 21, 2019 5.630 5.830 5.590 5.760 535,994 +0.12(+2.13%)
Jan 18, 2019 5.680 5.790 5.610 5.640 889,729 -0.04(-0.70%)
Jan 17, 2019 5.540 5.720 5.490 5.680 461,741 +0.10(+1.79%)
Jan 16, 2019 5.790 5.840 5.400 5.580 898,395 -0.26(-4.45%)
Jan 15, 2019 5.820 5.900 5.790 5.840 414,415 +0.00(+0.00%)
Jan 14, 2019 5.750 5.980 5.750 5.840 1,006,933 +0.17(+3.00%)
Jan 11, 2019 5.800 5.900 5.450 5.670 2,016,293 +0.31(+5.78%)
Jan 10, 2019 5.240 5.490 5.240 5.360 761,996 +0.08(+1.52%)
Jan 09, 2019 5.320 5.370 5.230 5.280 405,802 -0.03(-0.56%)
Jan 08, 2019 5.170 5.310 5.170 5.310 556,877 +0.17(+3.31%)
Jan 07, 2019 5.090 5.180 5.000 5.140 328,804 +0.07(+1.38%)
Jan 04, 2019 4.970 5.120 4.950 5.070 227,527 +0.11(+2.22%)
Jan 03, 2019 4.880 5.000 4.810 4.960 249,319 +0.06(+1.22%)
Jan 02, 2019 4.720 4.950 4.690 4.900 819,255 +0.14(+2.94%)
Dec 31, 2018 4.760 4.760 4.760 0 +0.17(+3.70%)
Dec 28, 2018 4.410 4.650 4.380 4.590 300,532 +0.22(+5.03%)
Dec 27, 2018 4.290 4.470 4.290 4.370 363,543 +0.05(+1.16%)
Dec 24, 2018 4.320 4.320 4.320 0 -0.12(-2.70%)
Dec 21, 2018 4.580 4.680 4.420 4.440 645,412 -0.17(-3.69%)
Dec 20, 2018 4.560 4.670 4.560 4.610 305,787 +0.07(+1.54%)
Dec 19, 2018 4.780 4.790 4.400 4.540 845,633 +0.00(+0.00%)
Dec 18, 2018 4.640 4.730 4.510 4.540 549,890 -0.14(-2.99%)
Dec 17, 2018 4.680 4.750 4.510 4.680 442,100 -0.02(-0.43%)
Dec 14, 2018 4.850 4.870 4.650 4.700 468,914 -0.20(-4.08%)
Dec 13, 2018 4.920 5.040 4.740 4.900 942,018 -0.04(-0.81%)
Dec 12, 2018 5.160 5.220 4.910 4.940 451,627 -0.21(-4.08%)
Dec 11, 2018 5.000 5.300 5.000 5.150 594,598 +0.17(+3.41%)
Dec 10, 2018 5.000 5.010 4.940 4.980 835,722 -0.03(-0.60%)
Dec 07, 2018 4.910 5.070 4.900 5.010 604,910 +0.13(+2.66%)
Dec 06, 2018 4.820 4.930 4.660 4.880 572,771 -0.01(-0.20%)
Dec 05, 2018 4.760 4.970 4.760 4.890 255,407 +0.13(+2.73%)
Dec 04, 2018 4.910 4.960 4.720 4.760 363,393 -0.18(-3.64%)
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.