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: 10:16 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 (%)
Jul 31, 2018 4.050 4.170 4.040 4.060 5,789,782 +0.04(+1.00%)
Jul 30, 2018 3.950 4.050 3.950 4.020 771,130 -0.03(-0.74%)
Jul 27, 2018 4.090 4.120 3.990 4.050 688,304 -0.03(-0.74%)
Jul 26, 2018 4.110 3.980 4.080 967,364 +0.06(+1.49%)
Jul 25, 2018 4.010 4.040 3.910 4.020 1,009,522 -0.02(-0.50%)
Jul 24, 2018 4.140 4.150 4.030 4.040 698,394 -0.10(-2.42%)
Jul 23, 2018 4.160 4.240 4.130 4.140 515,923 -0.05(-1.19%)
Jul 20, 2018 4.250 4.265 4.135 4.190 944,154 -0.09(-2.10%)
Jul 19, 2018 4.440 4.450 4.230 4.280 877,779 -0.17(-3.82%)
Jul 18, 2018 4.450 4.490 4.440 4.450 341,713 +0.00(+0.00%)
Jul 17, 2018 4.500 4.530 4.420 4.450 567,526 -0.05(-1.11%)
Jul 16, 2018 4.600 4.670 4.490 4.500 579,426 -0.10(-2.17%)
Jul 13, 2018 4.600 4.640 4.550 4.600 560,929 -0.15(-3.16%)
Jul 12, 2018 4.620 4.810 4.590 4.750 879,884 +0.10(+2.15%)
Jul 11, 2018 4.700 4.700 4.550 4.650 961,089 -0.05(-1.06%)
Jul 10, 2018 4.780 4.810 4.670 4.700 1,023,003 -0.06(-1.26%)
Jul 09, 2018 4.800 4.810 4.730 4.760 727,040 -0.03(-0.63%)
Jul 06, 2018 4.840 4.710 4.790 456,318 -0.02(-0.42%)
Jul 05, 2018 4.930 4.960 4.750 4.810 574,420 -0.12(-2.43%)
Jul 04, 2018 4.760 5.010 4.710 4.930 466,109 +0.11(+2.28%)
Jul 03, 2018 5.000 5.100 4.820 4.820 1,044,947 -0.14(-2.82%)
Jun 29, 2018 4.960 4.960 4.960 0 +0.33(+7.13%)
Jun 28, 2018 5.000 5.040 4.480 4.630 4,491,216 -0.50(-9.75%)
Jun 27, 2018 5.600 5.650 4.960 5.130 5,547,166 -1.12(-17.92%)
Jun 26, 2018 6.310 6.330 6.200 6.250 542,888 -0.03(-0.48%)
Jun 25, 2018 6.280 6.320 6.190 6.280 599,879 -0.02(-0.32%)
Jun 22, 2018 6.390 6.445 6.280 6.300 1,042,549 -0.11(-1.72%)
Jun 21, 2018 6.490 6.510 6.370 6.410 325,921 -0.07(-1.08%)
Jun 20, 2018 6.460 6.560 6.440 6.480 182,164 +0.01(+0.15%)
Jun 19, 2018 6.490 6.570 6.410 6.470 284,004 -0.05(-0.77%)
Jun 18, 2018 6.470 6.580 6.360 6.520 327,714 +0.08(+1.24%)
Jun 15, 2018 6.410 6.410 6.440 801,001 +0.03(+0.47%)
Jun 14, 2018 6.590 6.620 6.320 6.410 897,415 -0.32(-4.75%)
Jun 13, 2018 6.800 6.810 6.680 6.730 859,380 -0.07(-1.03%)
Jun 12, 2018 6.770 6.840 6.730 6.800 723,018 +0.03(+0.44%)
Jun 11, 2018 6.640 6.770 6.620 6.770 849,848 +0.15(+2.27%)
Jun 08, 2018 6.500 6.690 6.460 6.620 786,794 +0.14(+2.16%)
Jun 07, 2018 6.640 6.640 6.370 6.480 825,946 -0.09(-1.37%)
Jun 06, 2018 6.800 6.560 6.570 782,476 -0.08(-1.20%)
Jun 05, 2018 6.680 6.830 6.600 6.650 641,629 +0.03(+0.45%)
Jun 04, 2018 6.290 6.640 6.290 6.620 906,669 +0.32(+5.08%)
Jun 01, 2018 6.270 6.420 6.170 6.300 737,108 +0.07(+1.12%)
May 31, 2018 6.200 6.290 6.140 6.230 706,574 +0.13(+2.13%)
May 30, 2018 6.110 6.200 6.050 6.100 868,286 +0.01(+0.16%)
May 29, 2018 6.340 6.390 6.020 6.090 990,944 -0.32(-4.99%)
May 28, 2018 6.640 6.640 6.380 6.410 423,931 -0.21(-3.17%)
May 25, 2018 6.600 6.690 6.590 6.620 475,790 -0.02(-0.30%)
May 24, 2018 6.670 6.670 6.575 6.640 277,997 -0.01(-0.15%)
May 23, 2018 6.660 6.680 6.510 6.650 399,859 +0.00(+0.00%)
May 22, 2018 6.500 6.690 6.490 6.650 550,046 +0.17(+2.62%)
May 18, 2018 6.480 6.480 6.480 0 +0.12(+1.89%)
May 17, 2018 6.260 6.380 6.200 6.360 383,982 +0.14(+2.25%)
May 16, 2018 6.410 6.420 6.120 6.220 646,324 -0.20(-3.12%)
May 15, 2018 6.350 6.490 6.310 6.420 421,143 +0.11(+1.74%)
May 14, 2018 6.300 6.420 6.250 6.310 658,958 -0.05(-0.79%)
May 11, 2018 6.540 6.540 6.220 6.360 666,947 -0.14(-2.15%)
May 10, 2018 6.490 6.570 6.410 6.500 459,116 +0.08(+1.25%)
May 09, 2018 6.230 6.540 6.150 6.420 839,108 +0.24(+3.88%)
May 08, 2018 6.230 6.250 6.110 6.180 329,363 -0.02(-0.32%)
May 07, 2018 6.110 6.230 6.080 6.200 691,569 +0.13(+2.14%)
May 04, 2018 6.190 6.230 6.050 6.070 915,414 +0.07(+1.17%)
May 03, 2018 6.290 6.320 5.930 6.000 1,357,506 -0.27(-4.31%)
May 02, 2018 6.300 6.370 6.260 6.270 271,604 -0.03(-0.48%)
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.