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

Corus Entertainment (TSX: CJR-B )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2021 6.140 6.250 6.130 6.250 418,130 +0.12(+1.96%)
May 28, 2021 6.000 6.170 5.960 6.130 662,595 +0.17(+2.85%)
May 27, 2021 5.950 6.000 5.900 5.960 827,900 +0.05(+0.85%)
May 26, 2021 5.800 5.950 5.760 5.910 1,303,463 +0.11(+1.90%)
May 25, 2021 5.870 5.930 5.800 5.800 362,187 -0.05(-0.85%)
May 21, 2021 5.850 5.850 5.850 0 -0.01(-0.17%)
May 20, 2021 5.910 5.920 5.860 5.860 182,738 +0.00(+0.00%)
May 19, 2021 5.910 5.940 5.830 5.860 677,005 -0.12(-2.01%)
May 18, 2021 5.970 6.050 5.920 5.980 306,856 +0.02(+0.34%)
May 17, 2021 5.950 5.990 5.900 5.960 621,407 -0.01(-0.17%)
May 14, 2021 5.880 5.970 5.870 5.970 345,202 +0.12(+2.05%)
May 13, 2021 5.790 5.910 5.760 5.850 881,958 +0.00(+0.00%)
May 12, 2021 5.930 5.980 5.820 5.850 543,944 -0.11(-1.85%)
May 11, 2021 5.910 6.010 5.880 5.960 406,663 +0.00(+0.00%)
May 10, 2021 5.970 6.000 5.930 5.960 547,041 -0.02(-0.33%)
May 07, 2021 5.930 6.050 5.930 5.980 349,156 +0.04(+0.67%)
May 06, 2021 6.000 6.010 5.910 5.940 323,984 -0.06(-1.00%)
May 05, 2021 5.980 6.030 5.900 6.000 438,933 +0.03(+0.50%)
May 04, 2021 5.990 6.020 5.870 5.970 1,248,631 -0.02(-0.33%)
May 03, 2021 5.890 6.170 5.890 5.990 614,513 +0.11(+1.87%)
Apr 30, 2021 5.860 6.000 5.830 5.880 1,004,533 -0.02(-0.34%)
Apr 29, 2021 5.980 5.980 5.860 5.900 473,459 -0.05(-0.84%)
Apr 28, 2021 5.970 5.980 5.920 5.950 573,368 +0.00(+0.00%)
Apr 27, 2021 6.000 6.030 5.930 5.950 501,960 -0.05(-0.83%)
Apr 26, 2021 6.060 6.090 5.970 6.000 489,870 -0.03(-0.50%)
Apr 23, 2021 6.010 6.050 5.970 6.030 262,408 +0.02(+0.33%)
Apr 22, 2021 5.950 6.080 5.950 6.010 905,626 +0.05(+0.84%)
Apr 21, 2021 5.990 6.030 5.960 5.960 758,412 -0.08(-1.32%)
Apr 20, 2021 6.080 6.090 5.920 6.040 1,100,049 -0.07(-1.15%)
Apr 19, 2021 6.300 6.320 6.060 6.110 575,412 -0.16(-2.55%)
Apr 16, 2021 6.350 6.400 6.230 6.270 773,047 -0.03(-0.48%)
Apr 15, 2021 6.330 6.410 6.260 6.300 1,702,821 +0.00(+0.00%)
Apr 14, 2021 6.460 6.470 6.210 6.300 852,829 -0.09(-1.41%)
Apr 13, 2021 6.530 6.530 6.380 6.390 1,265,350 -0.05(-0.78%)
Apr 12, 2021 6.270 6.540 6.270 6.440 1,562,338 +0.18(+2.88%)
Apr 09, 2021 6.150 6.340 5.990 6.260 2,525,189 +0.41(+7.01%)
Apr 08, 2021 5.860 5.880 5.820 5.850 1,308,791 +0.01(+0.17%)
Apr 07, 2021 5.910 6.000 5.800 5.840 910,684 -0.06(-1.02%)
Apr 06, 2021 5.820 5.960 5.820 5.900 591,664 +0.12(+2.08%)
Apr 05, 2021 5.790 5.840 5.720 5.780 969,333 +0.03(+0.52%)
Apr 01, 2021 5.750 5.750 5.750 0 +0.03(+0.52%)
Mar 31, 2021 5.780 5.850 5.640 5.720 1,510,635 -0.02(-0.35%)
Mar 30, 2021 5.740 5.860 5.720 5.740 697,240 -0.02(-0.35%)
Mar 29, 2021 5.930 6.000 5.730 5.760 1,301,659 -0.14(-2.37%)
Mar 26, 2021 6.110 6.250 5.890 5.900 1,083,785 -0.15(-2.48%)
Mar 25, 2021 6.000 6.130 5.900 6.050 778,506 +0.12(+2.02%)
Mar 24, 2021 6.040 6.140 5.890 5.930 1,002,320 -0.07(-1.17%)
Mar 23, 2021 6.120 6.210 5.990 6.000 1,117,191 -0.23(-3.69%)
Mar 22, 2021 6.300 6.370 6.090 6.230 835,805 -0.07(-1.11%)
Mar 19, 2021 6.330 6.360 6.000 6.300 5,231,742 -0.02(-0.32%)
Mar 18, 2021 6.380 6.500 6.300 6.320 1,474,910 -0.03(-0.47%)
Mar 17, 2021 6.010 6.390 6.010 6.350 2,004,074 +0.27(+4.44%)
Mar 16, 2021 6.060 6.170 6.000 6.080 770,435 +0.01(+0.16%)
Mar 15, 2021 6.000 6.190 5.950 6.070 1,645,603 +0.10(+1.68%)
Mar 12, 2021 5.800 6.030 5.770 5.970 1,126,669 +0.12(+2.05%)
Mar 11, 2021 5.780 5.890 5.750 5.850 767,192 +0.10(+1.74%)
Mar 10, 2021 5.600 5.810 5.550 5.750 932,624 +0.17(+3.05%)
Mar 09, 2021 5.570 5.770 5.560 5.580 641,663 +0.03(+0.54%)
Mar 08, 2021 5.620 5.640 5.510 5.550 1,126,863 -0.06(-1.07%)
Mar 05, 2021 5.550 5.610 5.410 5.610 580,157 +0.11(+2.00%)
Mar 04, 2021 5.670 5.670 5.440 5.500 743,326 -0.18(-3.17%)
Mar 03, 2021 5.600 5.730 5.520 5.680 685,990 +0.13(+2.34%)
Mar 02, 2021 5.650 5.660 5.450 5.550 616,571 -0.03(-0.54%)
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.