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

Corus Entertainment (TSX: CJR-B )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 4.760 4.760 4.760 0 +0.02(+0.42%)
Dec 30, 2021 4.710 4.840 4.670 4.740 1,408,459 +0.07(+1.50%)
Dec 29, 2021 4.750 4.760 4.660 4.670 774,797 -0.04(-0.85%)
Dec 24, 2021 4.710 4.710 4.710 0 +0.08(+1.73%)
Dec 23, 2021 4.600 4.660 4.590 4.630 830,990 +0.04(+0.87%)
Dec 22, 2021 4.500 4.620 4.440 4.590 1,256,808 +0.11(+2.46%)
Dec 21, 2021 4.430 4.580 4.420 4.480 1,425,064 +0.01(+0.22%)
Dec 20, 2021 4.390 4.470 4.350 4.470 727,492 +0.01(+0.22%)
Dec 17, 2021 4.510 4.550 4.340 4.460 6,406,036 -0.09(-1.98%)
Dec 16, 2021 4.520 4.700 4.500 4.550 1,550,811 +0.07(+1.56%)
Dec 15, 2021 4.580 4.580 4.360 4.480 1,613,125 -0.03(-0.67%)
Dec 14, 2021 4.590 4.590 4.420 4.510 2,503,710 -0.11(-2.38%)
Dec 13, 2021 4.810 4.820 4.600 4.620 2,279,241 -0.19(-3.95%)
Dec 10, 2021 4.840 4.850 4.730 4.810 1,124,654 -0.02(-0.41%)
Dec 09, 2021 4.820 4.870 4.740 4.830 1,170,714 -0.02(-0.41%)
Dec 08, 2021 4.890 4.890 4.800 4.850 1,007,412 +0.03(+0.62%)
Dec 07, 2021 4.840 4.900 4.780 4.820 1,262,077 +0.00(+0.00%)
Dec 06, 2021 4.790 4.840 4.690 4.820 1,767,904 +0.10(+2.12%)
Dec 03, 2021 4.880 4.880 4.620 4.720 1,282,914 -0.10(-2.07%)
Dec 02, 2021 4.740 4.860 4.570 4.820 1,427,256 +0.10(+2.12%)
Dec 01, 2021 5.060 5.060 4.710 4.720 1,784,504 -0.21(-4.26%)
Nov 30, 2021 5.150 5.160 4.790 4.930 2,195,210 -0.26(-5.01%)
Nov 29, 2021 5.340 5.340 5.130 5.190 939,327 -0.05(-0.95%)
Nov 26, 2021 5.250 5.270 5.130 5.240 864,760 -0.13(-2.42%)
Nov 25, 2021 5.380 5.400 5.330 5.370 230,544 -0.01(-0.19%)
Nov 24, 2021 5.310 5.380 5.260 5.380 601,653 +0.02(+0.37%)
Nov 23, 2021 5.300 5.380 5.270 5.360 1,767,068 +0.06(+1.13%)
Nov 22, 2021 5.350 5.410 5.280 5.300 778,169 -0.05(-0.93%)
Nov 19, 2021 5.380 5.410 5.320 5.350 665,108 -0.05(-0.93%)
Nov 18, 2021 5.580 5.580 5.400 5.400 1,180,316 -0.17(-3.05%)
Nov 17, 2021 5.610 5.630 5.490 5.570 834,510 -0.05(-0.89%)
Nov 16, 2021 5.640 5.700 5.590 5.620 519,346 -0.01(-0.18%)
Nov 15, 2021 5.730 5.760 5.600 5.630 937,734 -0.10(-1.75%)
Nov 12, 2021 5.720 5.790 5.690 5.730 723,151 +0.04(+0.70%)
Nov 11, 2021 5.500 5.720 5.500 5.690 835,147 +0.18(+3.27%)
Nov 10, 2021 5.530 5.510 968,676 -0.06(-1.08%)
Nov 09, 2021 5.510 5.590 5.480 5.570 2,369,331 +0.04(+0.72%)
Nov 08, 2021 5.580 5.600 5.490 5.530 1,760,732 -0.02(-0.36%)
Nov 05, 2021 5.530 5.580 5.500 5.550 2,511,224 +0.04(+0.73%)
Nov 04, 2021 5.580 5.590 5.480 5.510 1,844,171 -0.05(-0.90%)
Nov 03, 2021 5.650 5.650 5.530 5.560 1,059,966 -0.07(-1.24%)
Nov 02, 2021 5.760 5.820 5.600 5.630 1,272,310 -0.13(-2.26%)
Nov 01, 2021 5.610 5.860 5.610 5.760 1,000,373 +0.15(+2.67%)
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%)
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.