Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (TSX: CJR-B )

0.3450 -0.1450 (-29.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Oct 31, 2018 5.000 5.030 4.940 4.960 474,496 -0.04(-0.80%)
Oct 30, 2018 4.850 5.020 4.840 5.000 452,300 +0.15(+3.09%)
Oct 29, 2018 4.850 4.980 4.810 4.850 928,000 +0.01(+0.21%)
Oct 26, 2018 5.000 5.020 4.750 4.840 712,014 -0.21(-4.16%)
Oct 25, 2018 5.200 5.310 4.930 5.050 1,643,318 -0.02(-0.39%)
Oct 24, 2018 4.970 5.170 4.940 5.070 3,071,478 +0.09(+1.81%)
Oct 23, 2018 4.920 5.020 4.870 4.980 2,204,671 +0.05(+1.01%)
Oct 22, 2018 4.950 5.100 4.910 4.930 2,809,266 +0.05(+1.02%)
Oct 19, 2018 4.880 5.040 4.770 4.880 1,920,478 +0.28(+6.09%)
Oct 18, 2018 4.690 4.770 4.560 4.600 754,498 -0.11(-2.34%)
Oct 17, 2018 4.760 4.870 4.660 4.710 670,775 -0.05(-1.05%)
Oct 16, 2018 4.450 4.940 4.380 4.760 1,186,289 +0.31(+6.97%)
Oct 15, 2018 4.160 4.520 4.140 4.450 724,418 +0.29(+6.97%)
Oct 12, 2018 4.260 4.260 4.120 4.160 506,160 -0.08(-1.89%)
Oct 11, 2018 4.240 4.310 4.220 4.240 3,153,251 -0.07(-1.62%)
Oct 10, 2018 4.350 4.360 4.280 4.310 515,302 -0.05(-1.15%)
Oct 09, 2018 4.370 4.400 4.250 4.360 651,588 -0.04(-0.91%)
Oct 05, 2018 4.400 4.400 4.400 0 +0.08(+1.85%)
Oct 04, 2018 4.290 4.340 4.190 4.320 986,783 +0.01(+0.23%)
Oct 03, 2018 4.210 4.380 4.210 4.310 569,795 +0.05(+1.17%)
Oct 02, 2018 4.240 4.360 4.230 4.260 741,355 +0.03(+0.71%)
Oct 01, 2018 4.200 4.250 4.190 4.230 473,250 +0.04(+0.95%)
Sep 28, 2018 4.330 4.350 4.170 4.190 1,113,870 -0.14(-3.23%)
Sep 27, 2018 4.140 4.390 4.140 4.330 1,072,298 +0.17(+4.09%)
Sep 26, 2018 4.100 4.220 4.100 4.160 605,705 +0.05(+1.22%)
Sep 25, 2018 4.150 4.150 4.090 4.110 967,508 -0.03(-0.72%)
Sep 24, 2018 4.300 4.340 4.110 4.140 1,173,329 -0.14(-3.27%)
Sep 21, 2018 4.100 4.310 4.050 4.280 7,425,482 +0.15(+3.63%)
Sep 20, 2018 4.170 4.170 4.090 4.130 749,476 -0.02(-0.48%)
Sep 19, 2018 4.100 4.240 4.050 4.150 1,250,893 +0.05(+1.22%)
Sep 18, 2018 4.130 4.140 4.030 4.100 923,677 -0.02(-0.49%)
Sep 17, 2018 3.910 4.140 3.900 4.120 1,066,704 +0.17(+4.30%)
Sep 14, 2018 3.920 4.010 3.870 3.950 780,037 +0.05(+1.28%)
Sep 13, 2018 3.910 3.930 3.890 3.900 603,396 +0.01(+0.26%)
Sep 12, 2018 3.900 3.920 3.890 3.890 1,807,577 +0.02(+0.52%)
Sep 11, 2018 3.900 3.930 3.870 3.870 1,604,622 -0.03(-0.77%)
Sep 10, 2018 3.810 3.960 3.760 3.900 2,022,391 +0.10(+2.63%)
Sep 07, 2018 3.710 3.860 3.690 3.800 1,235,609 +0.07(+1.88%)
Sep 06, 2018 3.740 3.780 3.690 3.730 558,353 +0.02(+0.54%)
Sep 05, 2018 3.690 3.760 3.620 3.710 615,920 +0.02(+0.54%)
Sep 04, 2018 3.900 3.900 3.650 3.690 1,332,969 -0.01(-0.27%)
Aug 31, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Aug 30, 2018 3.860 3.860 3.720 3.750 1,336,918 -0.09(-2.34%)
Aug 29, 2018 3.960 3.960 3.820 3.840 1,034,279 -0.11(-2.78%)
Aug 28, 2018 4.020 4.050 3.910 3.950 510,477 -0.04(-1.00%)
Aug 27, 2018 3.940 4.090 3.880 3.990 759,651 +0.06(+1.53%)
Aug 24, 2018 4.000 4.020 3.820 3.930 1,123,935 -0.06(-1.50%)
Aug 23, 2018 4.120 4.130 3.950 3.990 540,331 -0.10(-2.44%)
Aug 22, 2018 4.090 4.140 4.070 4.090 344,864 +0.02(+0.49%)
Aug 21, 2018 4.080 4.110 4.060 4.070 214,073 +0.00(+0.00%)
Aug 20, 2018 4.080 4.120 4.050 4.070 472,853 +0.00(+0.00%)
Aug 17, 2018 3.960 4.090 3.940 4.070 625,018 +0.12(+3.04%)
Aug 16, 2018 3.930 4.070 3.870 3.950 725,222 +0.04(+1.02%)
Aug 15, 2018 3.980 3.980 3.810 3.910 900,700 -0.11(-2.74%)
Aug 14, 2018 3.910 4.050 3.870 4.020 930,190 -0.01(-0.25%)
Aug 13, 2018 4.090 4.100 3.980 4.030 888,348 -0.06(-1.47%)
Aug 10, 2018 4.110 4.130 4.060 4.090 385,555 -0.03(-0.73%)
Aug 09, 2018 4.060 4.170 4.060 4.120 477,519 +0.07(+1.73%)
Aug 08, 2018 4.090 4.130 4.040 4.050 518,214 -0.03(-0.74%)
Aug 07, 2018 4.260 4.270 4.080 4.080 422,497 -0.16(-3.77%)
Aug 03, 2018 4.240 4.240 4.240 0 -0.11(-2.53%)
Aug 02, 2018 4.410 4.490 4.280 4.350 425,995 -0.05(-1.14%)
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.