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 30, 2021 5.790 5.790 5.790 0 -0.08(-1.36%)
Jul 29, 2021 5.860 5.980 5.800 5.870 774,452 +0.16(+2.80%)
Jul 28, 2021 5.660 5.770 5.580 5.710 595,134 +0.05(+0.88%)
Jul 27, 2021 5.690 5.740 5.630 5.660 334,837 -0.06(-1.05%)
Jul 26, 2021 5.720 5.730 5.590 5.720 407,651 +0.00(+0.00%)
Jul 23, 2021 5.820 5.820 5.670 5.720 410,212 -0.04(-0.69%)
Jul 22, 2021 5.790 5.790 5.630 5.760 516,574 -0.02(-0.35%)
Jul 21, 2021 5.760 5.850 5.720 5.780 348,748 +0.06(+1.05%)
Jul 20, 2021 5.800 5.800 5.650 5.720 348,091 +0.01(+0.18%)
Jul 19, 2021 5.790 5.800 5.560 5.710 841,123 -0.13(-2.23%)
Jul 16, 2021 5.930 5.940 5.730 5.840 735,653 -0.09(-1.52%)
Jul 15, 2021 5.990 6.010 5.880 5.930 425,912 -0.08(-1.33%)
Jul 14, 2021 6.010 6.050 5.980 6.010 400,232 +0.00(+0.00%)
Jul 13, 2021 6.000 6.030 5.950 6.010 389,768 -0.03(-0.50%)
Jul 12, 2021 5.980 6.040 5.930 6.040 337,388 +0.05(+0.83%)
Jul 09, 2021 5.950 6.020 5.910 5.990 1,049,470 +0.08(+1.35%)
Jul 08, 2021 5.920 5.950 5.820 5.910 1,168,318 -0.05(-0.84%)
Jul 07, 2021 6.010 6.020 5.880 5.960 918,687 -0.05(-0.83%)
Jul 06, 2021 6.190 6.200 5.960 6.010 700,790 -0.18(-2.91%)
Jul 05, 2021 6.150 6.220 6.090 6.190 258,999 +0.04(+0.65%)
Jul 02, 2021 6.400 6.400 6.130 6.150 738,107 -0.21(-3.30%)
Jun 30, 2021 6.360 6.360 6.360 0 +0.05(+0.79%)
Jun 29, 2021 6.040 6.400 6.020 6.310 2,634,049 +0.39(+6.59%)
Jun 28, 2021 5.860 5.950 5.860 5.920 372,983 +0.04(+0.68%)
Jun 25, 2021 5.850 5.930 5.830 5.880 296,319 +0.03(+0.51%)
Jun 24, 2021 5.810 5.900 5.800 5.850 596,433 +0.05(+0.86%)
Jun 23, 2021 5.780 5.830 5.740 5.800 560,202 -0.01(-0.17%)
Jun 22, 2021 5.740 5.830 5.630 5.810 509,928 +0.08(+1.40%)
Jun 21, 2021 5.680 5.750 5.550 5.730 1,175,674 +0.03(+0.53%)
Jun 18, 2021 5.820 5.820 5.660 5.700 1,168,577 -0.13(-2.23%)
Jun 17, 2021 5.940 5.990 5.830 5.830 475,920 -0.08(-1.35%)
Jun 16, 2021 6.010 6.050 5.900 5.910 471,017 -0.09(-1.50%)
Jun 15, 2021 6.060 6.090 5.910 6.000 717,035 -0.07(-1.15%)
Jun 14, 2021 6.280 6.280 6.020 6.070 1,545,880 -0.26(-4.11%)
Jun 11, 2021 6.320 6.370 6.270 6.330 199,288 +0.01(+0.16%)
Jun 10, 2021 6.290 6.330 6.230 6.320 408,479 +0.04(+0.64%)
Jun 09, 2021 6.320 6.320 6.220 6.280 324,122 -0.02(-0.32%)
Jun 08, 2021 6.300 6.430 6.290 6.300 560,103 +0.00(+0.00%)
Jun 07, 2021 6.270 6.380 6.270 6.300 388,685 +0.03(+0.48%)
Jun 04, 2021 6.310 6.310 6.250 6.270 277,781 -0.03(-0.48%)
Jun 03, 2021 6.150 6.340 6.150 6.300 515,476 +0.12(+1.94%)
Jun 02, 2021 6.230 6.240 6.150 6.180 419,284 -0.03(-0.48%)
Jun 01, 2021 6.220 6.250 6.150 6.210 322,896 -0.04(-0.64%)
May 31, 2021 6.140 6.250 6.130 6.250 418,130 +0.12(+1.96%)
May 28, 2021 6.000 6.170 5.960 6.130 662,595 +0.17(+2.85%)
May 27, 2021 5.950 6.000 5.900 5.960 827,900 +0.05(+0.85%)
May 26, 2021 5.800 5.950 5.760 5.910 1,303,463 +0.11(+1.90%)
May 25, 2021 5.870 5.930 5.800 5.800 362,187 -0.05(-0.85%)
May 21, 2021 5.850 5.850 5.850 0 -0.01(-0.17%)
May 20, 2021 5.910 5.920 5.860 5.860 182,738 +0.00(+0.00%)
May 19, 2021 5.910 5.940 5.830 5.860 677,005 -0.12(-2.01%)
May 18, 2021 5.970 6.050 5.920 5.980 306,856 +0.02(+0.34%)
May 17, 2021 5.950 5.990 5.900 5.960 621,407 -0.01(-0.17%)
May 14, 2021 5.880 5.970 5.870 5.970 345,202 +0.12(+2.05%)
May 13, 2021 5.790 5.910 5.760 5.850 881,958 +0.00(+0.00%)
May 12, 2021 5.930 5.980 5.820 5.850 543,944 -0.11(-1.85%)
May 11, 2021 5.910 6.010 5.880 5.960 406,663 +0.00(+0.00%)
May 10, 2021 5.970 6.000 5.930 5.960 547,041 -0.02(-0.33%)
May 07, 2021 5.930 6.050 5.930 5.980 349,156 +0.04(+0.67%)
May 06, 2021 6.000 6.010 5.910 5.940 323,984 -0.06(-1.00%)
May 05, 2021 5.980 6.030 5.900 6.000 438,933 +0.03(+0.50%)
May 04, 2021 5.990 6.020 5.870 5.970 1,248,631 -0.02(-0.33%)
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.