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: 10:43 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 (%)
Sep 30, 2022 2.350 2.430 2.330 2.360 891,431 +0.01(+0.43%)
Sep 29, 2022 2.350 2.390 2.250 2.350 923,564 -0.01(-0.42%)
Sep 28, 2022 2.250 2.370 2.240 2.360 1,831,115 +0.10(+4.42%)
Sep 27, 2022 2.360 2.370 2.230 2.260 2,086,935 -0.08(-3.42%)
Sep 26, 2022 2.400 2.450 2.330 2.340 1,769,803 -0.08(-3.31%)
Sep 23, 2022 2.420 2.440 2.350 2.420 1,157,005 -0.02(-0.82%)
Sep 22, 2022 2.540 2.550 2.440 2.440 1,917,996 -0.09(-3.56%)
Sep 21, 2022 2.600 2.610 2.520 2.530 743,113 -0.04(-1.56%)
Sep 20, 2022 2.590 2.590 2.520 2.570 1,387,785 -0.01(-0.39%)
Sep 19, 2022 2.650 2.660 2.570 2.580 1,323,120 -0.07(-2.64%)
Sep 16, 2022 2.540 2.670 2.520 2.650 4,714,477 +0.08(+3.11%)
Sep 15, 2022 2.680 2.690 2.530 2.570 2,388,093 -0.11(-4.10%)
Sep 14, 2022 2.800 2.810 2.660 2.680 2,017,699 -0.18(-6.29%)
Sep 13, 2022 2.880 2.950 2.790 2.860 1,808,824 -0.04(-1.38%)
Sep 12, 2022 3.120 3.120 2.870 2.900 3,159,907 -0.26(-8.23%)
Sep 09, 2022 3.490 3.500 3.080 3.160 4,643,150 -0.42(-11.73%)
Sep 08, 2022 3.560 3.580 3.500 3.580 474,861 -0.01(-0.28%)
Sep 07, 2022 3.520 3.590 3.510 3.590 322,751 +0.06(+1.70%)
Sep 06, 2022 3.600 3.600 3.510 3.530 809,502 -0.03(-0.84%)
Sep 02, 2022 3.560 0 -0.10(-2.73%)
Sep 01, 2022 3.670 3.680 3.580 3.660 583,478 -0.04(-1.08%)
Aug 31, 2022 3.740 3.760 3.690 3.700 1,072,371 -0.03(-0.80%)
Aug 30, 2022 3.750 3.800 3.710 3.730 577,597 -0.02(-0.53%)
Aug 29, 2022 3.750 3.780 3.670 3.750 564,945 -0.03(-0.79%)
Aug 26, 2022 3.920 3.920 3.750 3.780 783,837 -0.11(-2.83%)
Aug 25, 2022 3.740 3.940 3.740 3.890 1,132,887 +0.15(+4.01%)
Aug 24, 2022 3.800 3.860 3.730 3.740 1,970,143 -0.07(-1.84%)
Aug 23, 2022 3.790 3.850 3.760 3.810 756,979 +0.02(+0.53%)
Aug 22, 2022 3.840 3.900 3.750 3.790 1,723,651 -0.10(-2.57%)
Aug 19, 2022 3.900 3.920 3.840 3.890 519,990 -0.05(-1.27%)
Aug 18, 2022 3.950 3.960 3.900 3.940 388,554 +0.00(+0.00%)
Aug 17, 2022 4.020 4.020 3.900 3.940 562,857 -0.09(-2.23%)
Aug 16, 2022 3.930 4.060 3.880 4.030 684,887 +0.10(+2.54%)
Aug 15, 2022 4.000 4.020 3.910 3.930 439,772 -0.08(-2.00%)
Aug 12, 2022 3.990 4.020 3.940 4.010 473,938 +0.04(+1.01%)
Aug 11, 2022 3.970 3.980 3.920 3.970 320,506 +0.06(+1.53%)
Aug 10, 2022 3.850 3.920 3.850 3.910 545,571 +0.08(+2.09%)
Aug 09, 2022 3.780 3.830 3.750 3.830 481,168 +0.05(+1.32%)
Aug 08, 2022 3.820 3.870 3.730 3.780 351,538 -0.02(-0.53%)
Aug 05, 2022 3.800 3.830 3.770 3.800 276,669 -0.04(-1.04%)
Aug 04, 2022 3.860 3.860 3.810 3.840 289,817 +0.02(+0.52%)
Aug 03, 2022 3.720 3.830 3.720 3.820 449,557 +0.11(+2.96%)
Aug 02, 2022 3.780 3.780 3.680 3.710 313,509 -0.05(-1.33%)
Jul 29, 2022 3.760 0 +0.03(+0.80%)
Jul 28, 2022 3.700 3.760 3.680 3.730 223,540 +0.04(+1.08%)
Jul 27, 2022 3.630 3.630 3.620 3.690 207,424 +0.09(+2.50%)
Jul 26, 2022 3.670 3.680 3.600 3.600 231,755 -0.09(-2.44%)
Jul 25, 2022 3.720 3.720 3.660 3.690 383,201 -0.03(-0.81%)
Jul 22, 2022 3.800 3.820 3.710 3.720 337,999 -0.09(-2.36%)
Jul 21, 2022 3.750 3.810 3.700 3.810 265,826 +0.06(+1.60%)
Jul 20, 2022 3.710 3.760 3.680 3.750 254,591 +0.03(+0.81%)
Jul 19, 2022 3.620 3.730 3.590 3.720 634,470 +0.14(+3.91%)
Jul 18, 2022 3.500 3.610 3.470 3.580 387,458 +0.11(+3.17%)
Jul 15, 2022 3.480 3.500 3.420 3.470 601,208 +0.05(+1.46%)
Jul 14, 2022 3.510 3.560 3.410 3.420 737,526 -0.15(-4.20%)
Jul 13, 2022 3.550 3.570 3.500 3.570 319,900 -0.01(-0.28%)
Jul 12, 2022 3.500 3.620 3.490 3.580 516,942 +0.06(+1.70%)
Jul 11, 2022 3.600 3.620 3.490 3.520 2,163,542 -0.10(-2.76%)
Jul 08, 2022 3.620 3.700 3.580 3.620 520,503 -0.04(-1.09%)
Jul 07, 2022 3.680 3.720 3.600 3.660 1,060,347 +0.02(+0.55%)
Jul 06, 2022 3.700 3.750 3.610 3.640 1,854,526 -0.05(-1.36%)
Jul 05, 2022 3.590 3.710 3.560 3.690 1,441,641 +0.06(+1.65%)
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.