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 (%)
Aug 31, 2023 1.370 1.400 1.360 1.360 577,481 -0.01(-0.73%)
Aug 30, 2023 1.420 1.420 1.360 1.370 372,216 -0.02(-1.44%)
Aug 29, 2023 1.330 1.410 1.320 1.390 739,660 +0.06(+4.51%)
Aug 28, 2023 1.320 1.330 1.300 1.330 99,353 +0.02(+1.53%)
Aug 25, 2023 1.320 1.340 1.280 1.310 336,080 +0.02(+1.55%)
Aug 24, 2023 1.280 1.320 1.280 1.290 249,424 +0.02(+1.57%)
Aug 23, 2023 1.250 1.290 1.250 1.270 191,772 +0.02(+1.60%)
Aug 22, 2023 1.280 1.290 1.240 1.250 528,519 -0.02(-1.57%)
Aug 21, 2023 1.300 1.300 1.270 1.270 525,359 -0.03(-2.31%)
Aug 18, 2023 1.300 1.310 1.290 1.300 376,090 +0.00(+0.00%)
Aug 17, 2023 1.310 1.330 1.300 1.300 1,054,415 -0.02(-1.52%)
Aug 16, 2023 1.330 1.350 1.300 1.320 1,275,188 -0.01(-0.75%)
Aug 15, 2023 1.300 1.380 1.300 1.330 610,858 +0.02(+1.53%)
Aug 14, 2023 1.290 1.320 1.280 1.310 484,415 +0.02(+1.55%)
Aug 11, 2023 1.290 1.340 1.270 1.290 961,094 -0.02(-1.53%)
Aug 10, 2023 1.370 1.380 1.290 1.310 1,619,039 -0.07(-5.07%)
Aug 09, 2023 1.350 1.400 1.350 1.380 312,668 -0.01(-0.72%)
Aug 08, 2023 1.390 1.420 1.390 1.390 160,592 -0.05(-3.47%)
Aug 04, 2023 1.440 0 +0.02(+1.41%)
Aug 03, 2023 1.380 1.430 1.370 1.420 281,425 +0.00(+0.00%)
Aug 02, 2023 1.420 1.450 1.380 1.420 317,084 -0.03(-2.07%)
Aug 01, 2023 1.460 1.480 1.440 1.450 176,749 +0.00(+0.00%)
Jul 31, 2023 1.480 1.480 1.440 1.450 325,724 -0.03(-2.03%)
Jul 28, 2023 1.510 1.510 1.450 1.480 604,791 -0.04(-2.63%)
Jul 27, 2023 1.540 1.550 1.500 1.520 642,282 +0.00(+0.00%)
Jul 26, 2023 1.500 1.530 1.500 1.520 454,453 -0.01(-0.65%)
Jul 25, 2023 1.510 1.540 1.490 1.530 563,017 +0.01(+0.66%)
Jul 24, 2023 1.540 1.540 1.490 1.520 315,471 +0.00(+0.00%)
Jul 21, 2023 1.500 1.530 1.460 1.520 522,819 +0.02(+1.33%)
Jul 20, 2023 1.530 1.550 1.480 1.500 617,181 -0.07(-4.46%)
Jul 19, 2023 1.510 1.570 1.500 1.570 593,918 +0.05(+3.29%)
Jul 18, 2023 1.520 1.550 1.490 1.520 693,279 -0.01(-0.65%)
Jul 17, 2023 1.570 1.570 1.510 1.530 1,117,297 -0.08(-4.97%)
Jul 14, 2023 1.650 1.690 1.550 1.610 1,316,638 -0.02(-1.23%)
Jul 13, 2023 1.450 1.650 1.450 1.630 3,898,866 +0.27(+19.85%)
Jul 12, 2023 1.360 1.390 1.350 1.360 540,465 +0.02(+1.49%)
Jul 11, 2023 1.340 1.350 1.320 1.340 561,842 +0.00(+0.00%)
Jul 10, 2023 1.330 1.340 1.310 1.340 277,312 +0.02(+1.52%)
Jul 07, 2023 1.340 1.360 1.310 1.320 318,836 -0.02(-1.49%)
Jul 06, 2023 1.290 1.360 1.280 1.340 526,175 +0.01(+0.75%)
Jul 05, 2023 1.340 1.360 1.290 1.330 417,041 -0.04(-2.92%)
Jul 04, 2023 1.310 1.370 1.300 1.370 329,226 +0.06(+4.58%)
Jun 30, 2023 1.310 0 +0.02(+1.55%)
Jun 29, 2023 1.220 1.300 1.190 1.290 1,175,262 +0.06(+4.88%)
Jun 28, 2023 1.170 1.230 1.170 1.230 331,199 +0.04(+3.36%)
Jun 27, 2023 1.180 1.190 1.170 1.190 269,356 +0.01(+0.85%)
Jun 26, 2023 1.180 1.180 1.150 1.180 490,354 +0.00(+0.00%)
Jun 23, 2023 1.200 1.200 1.160 1.180 293,853 -0.02(-1.67%)
Jun 22, 2023 1.230 1.230 1.180 1.200 498,635 -0.01(-0.83%)
Jun 21, 2023 1.280 1.280 1.180 1.210 1,700,186 -0.07(-5.47%)
Jun 20, 2023 1.290 1.290 1.240 1.280 557,034 +0.00(+0.00%)
Jun 19, 2023 1.310 1.310 1.280 1.280 90,609 -0.01(-0.78%)
Jun 16, 2023 1.300 1.310 1.280 1.290 391,191 -0.02(-1.53%)
Jun 15, 2023 1.290 1.300 1.270 1.310 450,618 +0.01(+0.77%)
Jun 14, 2023 1.360 1.370 1.300 1.300 591,976 -0.07(-5.11%)
Jun 13, 2023 1.340 1.400 1.340 1.370 572,307 +0.03(+2.24%)
Jun 12, 2023 1.350 1.370 1.330 1.340 354,397 -0.01(-0.74%)
Jun 09, 2023 1.350 1.390 1.340 1.350 410,831 +0.01(+0.75%)
Jun 08, 2023 1.410 1.410 1.340 1.340 1,227,473 -0.06(-4.29%)
Jun 07, 2023 1.420 1.420 1.380 1.400 320,454 +0.00(+0.00%)
Jun 06, 2023 1.350 1.400 1.330 1.400 320,330 +0.04(+2.94%)
Jun 05, 2023 1.280 1.370 1.280 1.360 1,084,495 +0.09(+7.09%)
Jun 02, 2023 1.280 1.280 1.260 1.270 525,878 +0.03(+2.42%)
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.