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 (%)
Jul 31, 2020 2.400 2.400 2.400 0 -0.03(-1.23%)
Jul 30, 2020 2.400 2.480 2.390 2.430 576,652 +0.00(+0.00%)
Jul 29, 2020 2.470 2.470 2.370 2.430 792,895 -0.02(-0.82%)
Jul 28, 2020 2.470 2.480 2.410 2.450 484,295 -0.02(-0.81%)
Jul 27, 2020 2.380 2.500 2.290 2.470 1,934,417 +0.12(+5.11%)
Jul 24, 2020 2.410 2.410 2.330 2.350 1,392,104 -0.06(-2.49%)
Jul 23, 2020 2.510 2.520 2.390 2.410 2,023,106 -0.08(-3.21%)
Jul 22, 2020 2.450 2.490 2.430 2.490 516,062 +0.03(+1.22%)
Jul 21, 2020 2.580 2.580 2.450 2.460 1,778,730 -0.08(-3.15%)
Jul 20, 2020 2.570 2.570 2.500 2.540 735,798 +0.00(+0.00%)
Jul 17, 2020 2.580 2.640 2.530 2.540 1,883,368 -0.02(-0.78%)
Jul 16, 2020 2.580 2.600 2.540 2.560 703,361 -0.01(-0.39%)
Jul 15, 2020 2.420 2.600 2.420 2.570 2,518,086 +0.17(+7.08%)
Jul 14, 2020 2.450 2.470 2.390 2.400 1,632,237 -0.05(-2.04%)
Jul 13, 2020 2.610 2.610 2.440 2.450 1,522,740 -0.14(-5.41%)
Jul 10, 2020 2.540 2.630 2.540 2.590 1,556,257 +0.06(+2.37%)
Jul 09, 2020 2.620 2.650 2.490 2.530 4,357,228 -0.08(-3.07%)
Jul 08, 2020 2.660 2.660 2.590 2.610 653,491 -0.06(-2.25%)
Jul 07, 2020 2.710 2.740 2.600 2.670 1,287,187 -0.04(-1.48%)
Jul 06, 2020 2.880 2.880 2.700 2.710 711,137 -0.11(-3.90%)
Jul 03, 2020 2.940 2.940 2.780 2.820 761,988 -0.09(-3.09%)
Jul 02, 2020 2.930 2.980 2.870 2.910 1,022,049 +0.05(+1.75%)
Jun 30, 2020 2.860 2.860 2.860 0 +0.07(+2.51%)
Jun 29, 2020 3.000 3.000 2.780 2.790 3,146,232 -0.13(-4.45%)
Jun 26, 2020 3.350 3.400 2.900 2.920 5,789,719 -0.58(-16.57%)
Jun 25, 2020 3.590 3.600 3.470 3.500 1,368,240 -0.11(-3.05%)
Jun 24, 2020 3.620 3.630 3.480 3.610 635,560 -0.03(-0.82%)
Jun 23, 2020 3.650 3.710 3.590 3.640 750,681 +0.05(+1.39%)
Jun 22, 2020 3.620 3.670 3.550 3.590 538,675 -0.02(-0.55%)
Jun 19, 2020 3.760 3.820 3.590 3.610 2,274,488 -0.06(-1.63%)
Jun 18, 2020 3.600 3.670 3.570 3.670 889,136 -0.01(-0.27%)
Jun 17, 2020 3.710 3.720 3.570 3.680 722,992 -0.01(-0.27%)
Jun 16, 2020 3.770 3.790 3.620 3.690 1,355,744 +0.04(+1.10%)
Jun 15, 2020 3.640 3.750 3.500 3.650 825,916 -0.10(-2.67%)
Jun 12, 2020 3.830 3.920 3.710 3.750 697,221 +0.02(+0.54%)
Jun 11, 2020 3.790 3.850 3.650 3.730 1,202,076 -0.25(-6.28%)
Jun 10, 2020 3.990 4.110 3.900 3.980 1,266,974 +0.01(+0.25%)
Jun 09, 2020 3.990 3.990 3.820 3.970 931,326 +0.05(+1.28%)
Jun 08, 2020 3.900 4.000 3.880 3.920 770,121 +0.11(+2.89%)
Jun 05, 2020 3.950 4.000 3.810 3.810 1,341,338 +0.01(+0.26%)
Jun 04, 2020 3.800 3.840 3.570 3.800 1,751,560 +0.04(+1.06%)
Jun 03, 2020 3.340 3.810 3.310 3.760 1,670,672 +0.48(+14.63%)
Jun 02, 2020 3.260 3.300 3.200 3.280 598,716 +0.01(+0.31%)
Jun 01, 2020 3.260 3.320 3.220 3.270 554,201 +0.04(+1.24%)
May 29, 2020 3.210 3.300 3.100 3.230 986,601 +0.00(+0.00%)
May 28, 2020 3.230 3.320 3.160 3.230 677,567 -0.01(-0.31%)
May 27, 2020 3.110 3.250 3.040 3.240 1,226,447 +0.16(+5.19%)
May 26, 2020 2.960 3.110 2.940 3.080 2,887,100 +0.18(+6.21%)
May 25, 2020 2.960 2.960 2.870 2.900 202,823 -0.03(-1.02%)
May 22, 2020 2.960 2.960 2.830 2.930 363,768 -0.01(-0.34%)
May 21, 2020 2.970 2.980 2.890 2.940 268,901 -0.01(-0.34%)
May 20, 2020 2.980 2.990 2.930 2.950 470,931 +0.05(+1.72%)
May 19, 2020 2.900 2.950 2.850 2.900 588,991 +0.09(+3.20%)
May 15, 2020 2.810 2.810 2.810 0 -0.02(-0.71%)
May 14, 2020 2.750 2.870 2.560 2.830 841,493 +0.08(+2.91%)
May 13, 2020 2.960 2.960 2.730 2.750 852,146 -0.21(-7.09%)
May 12, 2020 3.110 3.160 2.950 2.960 522,444 -0.11(-3.58%)
May 11, 2020 3.010 3.110 2.900 3.070 888,894 +0.03(+0.99%)
May 08, 2020 3.130 3.130 2.990 3.040 1,242,162 -0.04(-1.30%)
May 07, 2020 3.020 3.110 3.020 3.080 441,791 +0.09(+3.01%)
May 06, 2020 3.100 3.100 2.930 2.990 875,716 -0.07(-2.29%)
May 05, 2020 3.120 3.260 2.990 3.060 1,163,866 +0.01(+0.33%)
May 04, 2020 3.100 3.110 2.980 3.050 1,219,051 -0.09(-2.87%)
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.