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 +0.0050 (+1.04%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 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 (%)
Jun 30, 2022 3.530 0 -0.14(-3.81%)
Jun 29, 2022 3.870 3.870 3.580 3.670 1,894,274 -0.31(-7.79%)
Jun 28, 2022 4.100 4.120 3.960 3.980 814,607 -0.09(-2.21%)
Jun 27, 2022 4.050 4.170 4.040 4.070 1,137,040 +0.08(+2.01%)
Jun 24, 2022 3.870 4.020 3.830 3.990 626,764 +0.17(+4.45%)
Jun 23, 2022 3.960 3.970 3.770 3.820 518,607 -0.13(-3.29%)
Jun 22, 2022 4.040 4.080 3.940 3.950 988,103 -0.14(-3.42%)
Jun 21, 2022 4.110 4.170 4.060 4.090 672,189 +0.04(+0.99%)
Jun 20, 2022 3.880 4.070 3.880 4.050 460,738 +0.16(+4.11%)
Jun 17, 2022 3.910 3.970 3.850 3.890 1,565,997 -0.03(-0.77%)
Jun 16, 2022 3.990 4.040 3.870 3.920 1,024,181 -0.14(-3.45%)
Jun 15, 2022 4.010 4.080 4.000 4.060 496,029 +0.04(+1.00%)
Jun 14, 2022 4.060 4.090 3.980 4.020 550,924 -0.07(-1.71%)
Jun 13, 2022 4.120 4.160 4.070 4.090 1,227,887 -0.12(-2.85%)
Jun 10, 2022 4.250 4.300 4.200 4.210 976,263 -0.11(-2.55%)
Jun 09, 2022 4.360 4.390 4.300 4.320 838,320 -0.07(-1.59%)
Jun 08, 2022 4.390 4.410 4.340 4.390 968,967 -0.01(-0.23%)
Jun 07, 2022 4.410 4.440 4.380 4.400 898,270 -0.06(-1.35%)
Jun 06, 2022 4.350 4.490 4.350 4.460 1,556,764 +0.13(+3.00%)
Jun 03, 2022 4.510 4.520 4.330 4.330 1,035,731 -0.17(-3.78%)
Jun 02, 2022 4.490 4.550 4.470 4.500 963,342 +0.03(+0.67%)
Jun 01, 2022 4.500 4.540 4.420 4.470 302,269 +0.00(+0.00%)
May 31, 2022 4.470 4.500 4.450 4.470 771,575 +0.00(+0.00%)
May 30, 2022 4.450 4.530 4.410 4.470 409,366 +0.07(+1.59%)
May 27, 2022 4.340 4.440 4.300 4.400 1,542,519 +0.06(+1.38%)
May 26, 2022 4.220 4.390 4.220 4.340 1,036,027 +0.12(+2.84%)
May 25, 2022 4.140 4.250 4.140 4.220 662,584 +0.09(+2.18%)
May 24, 2022 4.110 4.150 4.060 4.130 384,974 +0.08(+1.98%)
May 20, 2022 4.050 0 -0.09(-2.17%)
May 19, 2022 4.150 4.200 4.110 4.140 796,296 -0.04(-0.96%)
May 18, 2022 4.290 4.300 4.170 4.180 833,207 -0.12(-2.79%)
May 17, 2022 4.210 4.330 4.180 4.300 1,165,985 +0.16(+3.86%)
May 16, 2022 4.040 4.180 4.010 4.140 599,694 +0.10(+2.48%)
May 13, 2022 4.020 4.100 4.000 4.040 1,819,361 +0.06(+1.51%)
May 12, 2022 3.850 4.010 3.790 3.980 1,111,918 +0.10(+2.58%)
May 11, 2022 3.940 4.010 3.870 3.880 812,646 -0.04(-1.02%)
May 10, 2022 4.000 4.070 3.920 3.920 1,113,910 -0.04(-1.01%)
May 09, 2022 4.040 4.060 3.940 3.960 892,893 -0.13(-3.18%)
May 06, 2022 4.230 4.230 4.060 4.090 1,553,061 -0.16(-3.76%)
May 05, 2022 4.300 4.330 4.190 4.250 987,429 -0.08(-1.85%)
May 04, 2022 4.220 4.340 4.190 4.330 885,977 +0.12(+2.85%)
May 03, 2022 4.160 4.250 4.140 4.210 2,292,311 +0.07(+1.69%)
May 02, 2022 4.200 4.250 4.120 4.140 1,440,550 -0.07(-1.66%)
Apr 29, 2022 4.280 4.310 4.200 4.210 1,151,008 -0.06(-1.41%)
Apr 28, 2022 4.340 4.340 4.230 4.270 1,329,741 -0.01(-0.23%)
Apr 27, 2022 4.280 4.360 4.260 4.280 811,405 +0.02(+0.47%)
Apr 26, 2022 4.340 4.400 4.260 4.260 1,075,618 -0.10(-2.29%)
Apr 25, 2022 4.390 4.410 4.340 4.360 1,036,224 -0.07(-1.58%)
Apr 22, 2022 4.480 4.500 4.400 4.430 1,313,197 -0.06(-1.34%)
Apr 21, 2022 4.590 4.590 4.470 4.490 969,306 -0.06(-1.32%)
Apr 20, 2022 4.550 4.660 4.500 4.550 1,093,962 +0.05(+1.11%)
Apr 19, 2022 4.500 4.560 4.470 4.500 917,312 +0.02(+0.45%)
Apr 18, 2022 4.540 4.550 4.460 4.480 1,052,133 -0.04(-0.88%)
Apr 14, 2022 4.520 0 -0.02(-0.44%)
Apr 13, 2022 4.510 4.540 4.480 4.540 1,139,742 +0.03(+0.67%)
Apr 12, 2022 4.590 4.590 4.480 4.510 1,580,564 -0.05(-1.10%)
Apr 11, 2022 4.620 4.620 4.520 4.560 1,258,273 -0.07(-1.51%)
Apr 08, 2022 4.640 4.660 4.410 4.630 2,555,870 -0.11(-2.32%)
Apr 07, 2022 4.780 4.810 4.690 4.740 1,341,527 -0.03(-0.63%)
Apr 06, 2022 4.760 4.790 4.710 4.770 930,915 -0.02(-0.42%)
Apr 05, 2022 4.810 4.860 4.760 4.790 1,561,614 -0.04(-0.83%)
Apr 04, 2022 4.910 4.910 4.810 4.830 638,260 -0.07(-1.43%)
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.