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 (%)
Mar 31, 2016 11.95 11.95 11.67 11.76 388,385 -0.02(-0.17%)
Mar 30, 2016 11.59 11.99 11.55 11.78 777,649 +0.80(+7.29%)
Mar 29, 2016 10.69 11.03 10.69 10.98 148,848 +0.26(+2.43%)
Mar 28, 2016 10.72 10.75 10.56 10.72 159,842 +0.05(+0.47%)
Mar 24, 2016 10.67 10.67 10.67 0 -0.86(-7.46%)
Mar 23, 2016 11.81 11.81 11.45 11.53 352,015 -0.09(-0.77%)
Mar 22, 2016 11.38 11.82 11.29 11.62 285,492 +0.22(+1.93%)
Mar 21, 2016 11.25 11.46 11.20 11.40 199,776 +0.17(+1.51%)
Mar 18, 2016 11.28 11.43 11.16 11.23 1,269,574 +0.02(+0.18%)
Mar 17, 2016 11.06 11.35 11.06 11.21 347,827 +0.01(+0.09%)
Mar 16, 2016 11.08 11.23 11.02 11.20 300,639 +0.13(+1.17%)
Mar 15, 2016 11.03 11.27 10.97 11.07 254,610 +0.06(+0.54%)
Mar 14, 2016 10.99 11.09 10.76 11.01 320,219 +0.26(+2.42%)
Mar 11, 2016 10.80 10.93 10.70 10.75 231,646 -0.05(-0.46%)
Mar 10, 2016 10.62 11.04 10.60 10.80 315,269 +0.33(+3.15%)
Mar 09, 2016 10.46 10.64 10.42 10.47 311,223 +0.05(+0.48%)
Mar 08, 2016 10.57 10.57 10.42 10.42 370,738 -0.06(-0.57%)
Mar 07, 2016 10.61 10.74 10.44 10.48 416,301 -0.15(-1.41%)
Mar 04, 2016 10.60 10.70 10.57 10.63 315,325 +0.05(+0.47%)
Mar 03, 2016 10.63 10.67 10.52 10.58 369,622 -0.02(-0.19%)
Mar 02, 2016 10.71 10.74 10.54 10.60 262,047 -0.15(-1.40%)
Mar 01, 2016 10.86 10.91 10.51 10.75 505,053 -0.01(-0.09%)
Feb 29, 2016 10.30 10.76 10.26 10.76 607,566 +0.49(+4.77%)
Feb 26, 2016 9.860 10.31 9.770 10.27 443,720 +0.40(+4.05%)
Feb 25, 2016 9.980 9.980 9.500 9.870 413,326 -0.07(-0.70%)
Feb 24, 2016 9.780 10.03 9.610 9.940 248,042 +0.11(+1.12%)
Feb 23, 2016 10.00 10.09 9.790 9.830 241,627 -0.15(-1.50%)
Feb 22, 2016 10.04 9.710 9.980 441,133 +0.31(+3.21%)
Feb 19, 2016 9.570 9.700 9.440 9.670 333,805 +0.07(+0.73%)
Feb 18, 2016 9.550 9.640 9.460 9.600 387,167 +0.11(+1.16%)
Feb 17, 2016 9.350 9.540 9.340 9.490 319,636 +0.17(+1.82%)
Feb 16, 2016 9.300 9.350 9.240 9.320 354,998 +0.07(+0.76%)
Feb 12, 2016 9.250 9.250 9.250 0 +0.32(+3.58%)
Feb 11, 2016 9.080 9.080 8.740 8.930 797,633 -0.25(-2.72%)
Feb 10, 2016 9.250 9.340 9.160 9.180 530,737 -0.20(-2.13%)
Feb 09, 2016 9.350 9.420 9.120 9.380 653,635 +0.07(+0.75%)
Feb 08, 2016 9.550 9.550 9.230 9.310 604,521 -0.04(-0.43%)
Feb 05, 2016 9.550 9.550 9.320 9.350 561,757 -0.13(-1.37%)
Feb 04, 2016 9.470 9.520 9.360 9.480 651,957 +0.03(+0.32%)
Feb 03, 2016 9.810 9.810 9.380 9.450 1,166,592 -0.40(-4.06%)
Feb 02, 2016 10.06 10.11 9.730 9.850 425,678 -0.21(-2.09%)
Feb 01, 2016 9.760 10.25 9.530 10.06 607,217 +0.33(+3.39%)
Jan 29, 2016 9.750 9.870 9.580 9.730 1,783,309 -0.02(-0.21%)
Jan 28, 2016 9.770 9.950 9.510 9.750 742,499 +0.06(+0.62%)
Jan 27, 2016 9.320 9.970 9.320 9.690 1,850,203 +0.35(+3.75%)
Jan 26, 2016 9.770 9.300 9.340 1,166,918 -0.43(-4.40%)
Jan 25, 2016 10.45 10.45 9.750 9.770 763,697 -0.65(-6.24%)
Jan 22, 2016 10.73 10.19 10.42 581,255 -0.08(-0.76%)
Jan 21, 2016 10.39 10.85 10.28 10.50 500,875 +0.12(+1.16%)
Jan 20, 2016 10.42 10.50 9.970 10.38 1,565,952 -0.46(-4.24%)
Jan 19, 2016 11.30 10.82 10.84 1,037,275 -0.35(-3.13%)
Jan 18, 2016 11.70 11.90 11.11 11.19 495,897 -0.32(-2.78%)
Jan 15, 2016 11.12 11.65 11.00 11.51 752,921 +0.24(+2.13%)
Jan 14, 2016 10.89 11.82 10.68 11.27 1,100,871 +0.49(+4.55%)
Jan 13, 2016 12.33 12.59 10.43 10.78 1,218,232 -0.93(-7.94%)
Jan 12, 2016 11.91 12.37 11.43 11.71 501,766 -0.18(-1.51%)
Jan 11, 2016 10.80 11.95 10.80 11.89 562,076 +1.12(+10.40%)
Jan 08, 2016 10.71 10.89 10.61 10.77 302,712 +0.07(+0.65%)
Jan 07, 2016 10.78 10.86 10.55 10.70 367,681 -0.13(-1.20%)
Jan 06, 2016 10.98 10.98 10.60 10.83 387,696 -0.18(-1.63%)
Jan 05, 2016 11.24 11.28 10.93 11.01 267,874 -0.23(-2.05%)
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.