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

Corus Entertainment (TSX: CJR-B )

0.4750 -0.0050 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 1.680 1.740 1.660 1.720 1,068,908 +0.05(+2.99%)
Mar 30, 2023 1.650 1.700 1.640 1.670 573,741 +0.03(+1.83%)
Mar 29, 2023 1.610 1.680 1.610 1.640 1,086,267 +0.04(+2.50%)
Mar 28, 2023 1.620 1.630 1.600 1.600 367,896 -0.02(-1.23%)
Mar 27, 2023 1.650 1.660 1.600 1.620 1,250,892 -0.01(-0.61%)
Mar 24, 2023 1.660 1.660 1.610 1.630 817,380 -0.04(-2.40%)
Mar 23, 2023 1.650 1.720 1.650 1.670 839,857 +0.03(+1.83%)
Mar 22, 2023 1.700 1.700 1.620 1.640 577,968 -0.04(-2.38%)
Mar 21, 2023 1.630 1.700 1.620 1.680 605,044 +0.06(+3.70%)
Mar 20, 2023 1.630 1.640 1.590 1.620 616,544 -0.01(-0.61%)
Mar 17, 2023 1.650 1.650 1.610 1.630 1,100,680 -0.06(-3.55%)
Mar 16, 2023 1.660 1.700 1.610 1.690 921,337 +0.02(+1.20%)
Mar 15, 2023 1.700 1.710 1.630 1.670 1,172,628 -0.04(-2.34%)
Mar 14, 2023 1.700 1.710 1.660 1.710 1,014,565 +0.01(+0.59%)
Mar 13, 2023 1.730 1.740 1.660 1.700 1,181,507 -0.04(-2.30%)
Mar 10, 2023 1.810 1.810 1.730 1.740 2,246,193 -0.06(-3.33%)
Mar 09, 2023 1.890 1.910 1.800 1.800 2,193,496 -0.08(-4.26%)
Mar 08, 2023 1.900 1.910 1.850 1.880 1,123,904 -0.02(-1.05%)
Mar 07, 2023 1.860 1.910 1.840 1.900 1,979,042 -0.02(-1.04%)
Mar 06, 2023 1.910 1.940 1.900 1.920 524,927 +0.03(+1.59%)
Mar 03, 2023 1.890 1.910 1.880 1.890 448,815 +0.01(+0.53%)
Mar 02, 2023 1.870 1.880 1.840 1.880 768,046 +0.00(+0.00%)
Mar 01, 2023 1.900 1.910 1.860 1.880 907,141 -0.03(-1.57%)
Feb 28, 2023 1.900 1.920 1.890 1.910 409,861 +0.02(+1.06%)
Feb 27, 2023 1.940 1.940 1.870 1.890 1,605,795 -0.02(-1.05%)
Feb 24, 2023 1.910 1.950 1.890 1.910 1,517,629 -0.02(-1.04%)
Feb 23, 2023 1.970 1.970 1.920 1.930 945,438 -0.01(-0.52%)
Feb 22, 2023 1.950 1.990 1.900 1.940 1,781,599 +0.03(+1.57%)
Feb 21, 2023 2.160 2.160 1.880 1.910 5,489,920 -0.27(-12.39%)
Feb 17, 2023 2.180 0 +0.05(+2.35%)
Feb 16, 2023 2.160 2.190 2.120 2.130 1,217,913 -0.07(-3.18%)
Feb 15, 2023 2.150 2.200 2.120 2.200 752,590 +0.04(+1.85%)
Feb 14, 2023 2.110 2.170 2.080 2.160 1,111,156 +0.02(+0.93%)
Feb 13, 2023 2.120 2.150 2.070 2.140 562,978 +0.04(+1.90%)
Feb 10, 2023 2.090 2.120 2.030 2.100 1,125,103 +0.01(+0.48%)
Feb 09, 2023 2.190 2.190 2.070 2.090 706,405 -0.07(-3.24%)
Feb 08, 2023 2.180 2.180 2.100 2.160 582,746 +0.03(+1.41%)
Feb 07, 2023 2.200 2.200 2.110 2.130 1,237,789 -0.07(-3.18%)
Feb 06, 2023 2.290 2.290 2.200 2.200 931,208 -0.09(-3.93%)
Feb 03, 2023 2.270 2.320 2.260 2.290 2,216,274 -0.01(-0.43%)
Feb 02, 2023 2.330 2.340 2.270 2.300 2,224,114 -0.02(-0.86%)
Feb 01, 2023 2.280 2.330 2.210 2.320 4,144,009 +0.07(+3.11%)
Jan 31, 2023 2.250 2.260 2.230 2.250 810,641 +0.00(+0.00%)
Jan 30, 2023 2.260 2.270 2.190 2.250 1,020,169 -0.02(-0.88%)
Jan 27, 2023 2.190 2.270 2.190 2.270 1,587,293 +0.08(+3.65%)
Jan 26, 2023 2.070 2.200 2.060 2.190 1,850,057 +0.13(+6.31%)
Jan 25, 2023 2.110 2.120 2.060 2.060 1,580,715 -0.08(-3.74%)
Jan 24, 2023 2.140 2.150 2.080 2.140 1,393,279 +0.01(+0.47%)
Jan 23, 2023 2.070 2.170 2.040 2.130 1,719,580 +0.07(+3.40%)
Jan 20, 2023 2.010 2.070 2.000 2.060 1,266,903 +0.05(+2.49%)
Jan 19, 2023 2.060 2.100 2.000 2.010 1,419,607 -0.08(-3.83%)
Jan 18, 2023 2.160 2.180 2.080 2.090 1,564,607 -0.07(-3.24%)
Jan 17, 2023 2.050 2.180 2.050 2.160 3,326,892 +0.10(+4.85%)
Jan 16, 2023 1.950 2.090 1.920 2.060 4,064,517 +0.15(+7.85%)
Jan 13, 2023 2.000 2.000 1.870 1.910 6,500,812 -0.35(-15.49%)
Jan 12, 2023 2.280 2.290 2.250 2.260 833,702 +0.00(+0.00%)
Jan 11, 2023 2.240 2.290 2.240 2.260 1,051,842 +0.04(+1.80%)
Jan 10, 2023 2.240 2.290 2.160 2.220 1,873,935 -0.02(-0.89%)
Jan 09, 2023 2.360 2.360 2.220 2.240 2,529,748 -0.09(-3.86%)
Jan 06, 2023 2.310 2.350 2.280 2.330 1,401,935 +0.06(+2.64%)
Jan 05, 2023 2.300 2.310 2.260 2.270 595,857 +0.00(+0.00%)
Jan 04, 2023 2.230 2.270 2.210 2.270 1,441,508 +0.06(+2.71%)
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.