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 UNCHANGED
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 29, 2021 5.600 5.700 5.570 5.610 620,389 -0.02(-0.36%)
Oct 28, 2021 5.530 5.650 5.470 5.630 692,848 +0.13(+2.36%)
Oct 27, 2021 5.600 5.600 5.470 5.500 1,308,550 -0.10(-1.79%)
Oct 26, 2021 5.750 5.550 5.600 1,378,902 -0.14(-2.44%)
Oct 25, 2021 5.710 5.750 5.630 5.740 2,074,793 +0.21(+3.80%)
Oct 22, 2021 5.850 5.850 5.530 5.530 3,346,447 -0.29(-4.98%)
Oct 21, 2021 5.890 5.890 5.750 5.820 1,201,480 -0.07(-1.19%)
Oct 20, 2021 5.780 5.990 5.720 5.890 1,289,394 +0.12(+2.08%)
Oct 19, 2021 5.700 5.770 5.660 5.770 414,838 +0.10(+1.76%)
Oct 18, 2021 5.690 5.700 5.630 5.670 990,369 -0.04(-0.70%)
Oct 15, 2021 5.740 5.750 5.680 5.710 533,601 +0.00(+0.00%)
Oct 14, 2021 5.790 5.790 5.700 5.710 503,270 -0.04(-0.70%)
Oct 13, 2021 5.790 5.790 5.690 5.750 538,047 -0.05(-0.86%)
Oct 12, 2021 5.700 5.810 5.680 5.800 950,503 +0.08(+1.40%)
Oct 08, 2021 5.720 5.720 5.720 0 -0.02(-0.35%)
Oct 07, 2021 5.710 5.840 5.710 5.740 500,014 +0.08(+1.41%)
Oct 06, 2021 5.640 5.710 5.600 5.660 1,454,773 -0.04(-0.70%)
Oct 05, 2021 5.670 5.730 5.590 5.700 993,679 +0.05(+0.88%)
Oct 04, 2021 5.720 5.760 5.650 5.650 385,659 -0.09(-1.57%)
Oct 01, 2021 5.680 5.740 5.590 5.740 327,547 +0.06(+1.06%)
Sep 30, 2021 5.740 5.750 5.590 5.680 1,141,168 -0.06(-1.05%)
Sep 29, 2021 5.750 5.820 5.730 5.740 301,954 -0.02(-0.35%)
Sep 28, 2021 5.810 5.830 5.720 5.760 390,785 -0.10(-1.71%)
Sep 27, 2021 5.780 5.890 5.780 5.860 817,035 +0.07(+1.21%)
Sep 24, 2021 5.750 5.820 5.720 5.790 509,090 +0.04(+0.70%)
Sep 23, 2021 5.720 5.850 5.720 5.750 365,199 +0.04(+0.70%)
Sep 22, 2021 5.670 5.780 5.670 5.710 670,797 +0.05(+0.88%)
Sep 21, 2021 5.750 5.770 5.650 5.660 552,712 -0.05(-0.88%)
Sep 20, 2021 5.750 5.800 5.650 5.710 709,586 -0.14(-2.39%)
Sep 17, 2021 5.880 5.960 5.850 5.850 1,089,733 -0.02(-0.34%)
Sep 16, 2021 5.910 5.940 5.850 5.870 354,925 -0.07(-1.18%)
Sep 15, 2021 5.850 5.980 5.850 5.940 353,119 +0.07(+1.19%)
Sep 14, 2021 5.950 5.960 5.760 5.870 913,498 -0.09(-1.51%)
Sep 13, 2021 6.010 6.040 5.940 5.960 425,308 -0.04(-0.67%)
Sep 10, 2021 6.040 6.070 5.990 6.000 802,833 -0.04(-0.66%)
Sep 09, 2021 6.160 6.170 6.010 6.040 437,962 -0.13(-2.11%)
Sep 08, 2021 6.270 6.290 6.150 6.170 271,783 -0.09(-1.44%)
Sep 07, 2021 6.250 6.310 6.210 6.260 252,551 +0.02(+0.32%)
Sep 03, 2021 6.240 6.240 6.240 0 -0.01(-0.16%)
Sep 02, 2021 6.250 6.300 6.210 6.250 253,271 +0.01(+0.16%)
Sep 01, 2021 6.240 6.310 6.210 6.240 436,966 -0.01(-0.16%)
Aug 31, 2021 6.180 6.340 6.120 6.250 1,126,827 +0.04(+0.64%)
Aug 30, 2021 6.200 6.230 6.130 6.210 422,154 +0.02(+0.32%)
Aug 27, 2021 6.170 6.230 6.170 6.190 201,348 +0.03(+0.49%)
Aug 26, 2021 6.190 6.250 6.140 6.160 496,900 -0.10(-1.60%)
Aug 25, 2021 6.240 6.280 6.170 6.260 582,847 +0.03(+0.48%)
Aug 24, 2021 6.120 6.310 6.070 6.230 927,347 +0.11(+1.80%)
Aug 23, 2021 5.950 6.150 5.890 6.120 968,672 +0.17(+2.86%)
Aug 20, 2021 5.920 5.980 5.910 5.950 199,122 +0.05(+0.85%)
Aug 19, 2021 5.860 5.960 5.860 5.900 467,068 -0.03(-0.51%)
Aug 18, 2021 5.890 6.030 5.890 5.930 278,015 +0.05(+0.85%)
Aug 17, 2021 6.000 6.000 5.880 5.880 508,768 -0.12(-2.00%)
Aug 16, 2021 6.060 6.060 5.920 6.000 427,203 -0.06(-0.99%)
Aug 13, 2021 6.000 6.130 5.970 6.060 1,519,489 +0.09(+1.51%)
Aug 12, 2021 6.000 6.000 5.890 5.970 364,994 -0.03(-0.50%)
Aug 11, 2021 5.910 6.000 5.870 6.000 434,757 +0.09(+1.52%)
Aug 10, 2021 5.710 5.910 5.710 5.910 704,021 +0.19(+3.32%)
Aug 09, 2021 5.800 5.810 5.690 5.720 557,332 -0.08(-1.38%)
Aug 06, 2021 5.740 5.860 5.740 5.800 327,825 +0.07(+1.22%)
Aug 05, 2021 5.700 5.760 5.610 5.730 477,351 +0.06(+1.06%)
Aug 04, 2021 5.740 5.750 5.660 5.670 368,613 -0.08(-1.39%)
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.