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 (%)
Sep 29, 2023 1.010 1.080 1.010 1.030 807,647 +0.03(+3.00%)
Sep 28, 2023 1.010 1.020 0.9900 1.000 872,344 -0.01(-0.99%)
Sep 27, 2023 1.040 1.040 1.000 1.010 655,591 -0.02(-1.94%)
Sep 26, 2023 1.040 1.050 1.020 1.030 300,120 +0.01(+0.98%)
Sep 25, 2023 1.050 1.050 1.020 1.020 475,256 -0.03(-2.86%)
Sep 22, 2023 1.070 1.070 1.020 1.050 326,698 -0.01(-0.94%)
Sep 21, 2023 1.080 1.090 1.040 1.060 635,176 -0.03(-2.75%)
Sep 20, 2023 1.110 1.120 1.090 1.090 431,376 -0.02(-1.80%)
Sep 19, 2023 1.120 1.130 1.090 1.110 455,699 -0.01(-0.89%)
Sep 18, 2023 1.140 1.140 1.090 1.120 739,430 -0.03(-2.61%)
Sep 15, 2023 1.170 1.170 1.130 1.150 712,621 -0.04(-3.36%)
Sep 14, 2023 1.170 1.190 1.110 1.190 1,051,587 +0.03(+2.59%)
Sep 13, 2023 1.200 1.210 1.150 1.160 1,276,020 -0.04(-3.33%)
Sep 12, 2023 1.300 1.300 1.190 1.200 1,144,570 -0.10(-7.69%)
Sep 11, 2023 1.270 1.310 1.260 1.300 273,688 +0.03(+2.36%)
Sep 08, 2023 1.270 1.280 1.250 1.270 195,455 +0.00(+0.00%)
Sep 07, 2023 1.290 1.310 1.260 1.270 479,736 -0.03(-2.31%)
Sep 06, 2023 1.360 1.360 1.290 1.300 328,052 -0.06(-4.41%)
Sep 05, 2023 1.400 1.400 1.350 1.360 317,088 -0.01(-0.73%)
Sep 01, 2023 1.370 0 +0.01(+0.74%)
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%)
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.