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

Corus Entertainment (OP: CJREF )

0.1359 -0.0395 (-22.52%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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 (%)
Apr 27, 2023 1.020 550 -0.01(-1.45%)
Apr 25, 2023 1.035 1 -0.02(-1.43%)
Apr 24, 2023 1.050 1.050 1.044 1.050 794 +0.03(+2.94%)
Apr 20, 2023 1.020 0 -0.01(-0.66%)
Apr 19, 2023 1.000 1.070 1.000 1.027 4,389 +0.03(+2.68%)
Apr 18, 2023 1.040 1.040 1.000 1.000 9,400 -0.05(-4.58%)
Apr 17, 2023 1.090 1.090 1.020 1.048 20,830 -0.00(-0.19%)
Apr 14, 2023 1.150 1.150 1.040 1.050 102,510 -0.13(-11.02%)
Apr 13, 2023 1.200 1.220 1.180 1.180 7,180 -0.09(-7.09%)
Apr 12, 2023 1.260 1.270 1.232 1.270 6,935 +0.01(+0.79%)
Apr 11, 2023 1.260 1.260 1.260 1.260 495 -0.00(-0.32%)
Apr 10, 2023 1.275 1.275 1.264 1.264 715 -0.02(-1.74%)
Apr 05, 2023 1.286 0 +0.02(+1.77%)
Apr 04, 2023 1.280 1.280 1.264 1.264 10,503 -0.06(-4.24%)
Apr 03, 2023 1.296 1.320 1.290 1.320 12,123 +0.04(+3.13%)
Mar 31, 2023 1.270 1.290 1.270 1.280 16,513 +0.08(+6.67%)
Mar 29, 2023 1.200 9 -0.00(-0.21%)
Mar 28, 2023 1.202 1.202 1.202 1.202 420 +0.01(+0.88%)
Mar 27, 2023 1.215 1.220 1.180 1.192 19,701 -0.01(-0.50%)
Mar 24, 2023 1.190 1.210 1.180 1.198 58,242 -0.07(-5.67%)
Mar 23, 2023 1.270 1.270 1.270 1.270 1,010 +0.07(+5.83%)
Mar 22, 2023 1.221 1.221 1.200 1.200 2,680 -0.02(-1.64%)
Mar 21, 2023 1.220 1.220 1.220 1.220 10,003 +0.03(+2.77%)
Mar 20, 2023 1.187 1.187 1.187 1.187 1,000 +0.01(+1.27%)
Mar 17, 2023 1.190 1.190 1.170 1.172 19,600 -0.03(-2.32%)
Mar 16, 2023 1.200 1.200 1.200 1.200 111 +0.02(+1.69%)
Mar 15, 2023 1.200 1.200 1.180 1.180 13,276 -0.06(-4.84%)
Mar 14, 2023 1.225 1.245 1.225 1.240 22,000 +0.02(+1.64%)
Mar 13, 2023 1.250 1.250 1.215 1.220 3,915 -0.04(-3.56%)
Mar 10, 2023 1.300 1.300 1.265 1.265 15,050 -0.07(-5.48%)
Mar 09, 2023 1.370 1.370 1.330 1.338 97,726 -0.02(-1.12%)
Mar 08, 2023 1.380 1.382 1.350 1.354 23,561 -0.03(-2.12%)
Mar 07, 2023 1.350 1.383 1.350 1.383 13,547 -0.03(-2.20%)
Mar 06, 2023 1.414 1.414 1.414 1.414 1,725 +0.02(+1.73%)
Mar 03, 2023 1.390 1.402 1.390 1.390 3,013 +0.00(+0.18%)
Mar 02, 2023 1.360 1.387 1.360 1.387 51,900 +0.00(+0.22%)
Mar 01, 2023 1.400 1.400 1.380 1.385 3,907 -0.02(-1.11%)
Feb 28, 2023 1.400 1.400 1.400 1.400 16,000 -0.00(-0.18%)
Feb 27, 2023 1.400 1.500 1.380 1.403 13,159 -0.02(-1.23%)
Feb 24, 2023 1.400 1.420 1.390 1.420 4,130 -0.02(-1.25%)
Feb 23, 2023 1.430 1.438 1.430 1.438 700 -0.00(-0.10%)
Feb 22, 2023 1.440 1.450 1.439 1.439 7,118 +0.01(+0.80%)
Feb 21, 2023 1.497 1.500 1.395 1.428 41,791 -0.16(-10.19%)
Feb 17, 2023 1.570 1.590 1.570 1.590 5,021 -0.03(-1.85%)
Feb 16, 2023 1.620 1.620 1.620 1.620 3,750 +0.00(+0.00%)
Feb 15, 2023 1.560 1.620 1.560 1.620 5,337 +0.04(+2.47%)
Feb 14, 2023 1.570 1.581 1.570 1.581 3,650 -0.02(-1.19%)
Feb 13, 2023 1.555 1.600 1.520 1.600 7,747 +0.05(+3.23%)
Feb 10, 2023 1.520 1.560 1.520 1.550 9,824 -0.01(-0.58%)
Feb 09, 2023 1.550 1.559 1.550 1.559 1,526 -0.01(-0.65%)
Feb 08, 2023 1.569 1.569 1.569 1.569 100 -0.03(-1.61%)
Feb 07, 2023 1.640 1.640 1.580 1.595 9,469 -0.12(-7.00%)
Feb 03, 2023 1.715 95 -0.03(-2.00%)
Feb 02, 2023 1.750 1.750 1.735 1.750 3,761 +0.00(+0.00%)
Feb 01, 2023 1.740 1.750 1.680 1.750 6,572 +0.07(+3.92%)
Jan 31, 2023 1.684 1.684 1.684 1.684 5,245 +0.03(+2.06%)
Jan 30, 2023 1.700 1.700 1.650 1.650 866 -0.03(-1.79%)
Jan 27, 2023 1.680 1.680 1.680 1.680 10,100 +0.04(+2.19%)
Jan 26, 2023 1.592 1.644 1.592 1.644 4,400 +0.06(+4.05%)
Jan 24, 2023 1.580 1 -0.04(-2.47%)
Jan 23, 2023 1.580 1.620 1.526 1.620 21,742 +0.15(+10.03%)
Jan 20, 2023 1.472 1.472 1.472 1.472 110 -0.04(-2.50%)
Jan 19, 2023 1.520 1.600 1.496 1.510 10,678 -0.05(-3.02%)
Jan 18, 2023 1.606 1.620 1.550 1.557 14,396 -0.04(-2.68%)
Jan 17, 2023 1.440 1.620 1.440 1.600 48,605 +0.16(+11.11%)
Jan 13, 2023 1.600 1.600 1.410 1.440 140,261 -0.28(-16.28%)
Jan 12, 2023 1.700 1.720 1.700 1.720 20,675 +0.03(+1.53%)
Jan 11, 2023 1.680 1.694 1.680 1.694 11,753 +0.03(+2.05%)
Jan 10, 2023 1.660 1.660 1.660 1.660 318 -0.02(-0.90%)
Jan 09, 2023 1.750 1.760 1.675 1.675 34,501 -0.07(-4.29%)
Jan 06, 2023 1.730 1.750 1.730 1.750 31,135 +0.07(+4.15%)
Jan 05, 2023 1.680 1.680 1.680 1.680 291 +0.02(+1.22%)
Jan 04, 2023 1.642 1.670 1.626 1.660 4,745 +0.09(+5.73%)
Jan 03, 2023 1.570 1.580 1.570 1.570 21,404 -0.06(-3.68%)
Dec 30, 2022 1.553 1.640 1.549 1.630 25,406 +0.07(+4.35%)
Dec 29, 2022 1.500 1.562 1.500 1.562 15,392 +0.10(+6.99%)
Dec 28, 2022 1.520 1.530 1.460 1.460 12,100 -0.05(-3.44%)
Dec 27, 2022 1.410 1.512 1.410 1.512 2,450 +0.01(+0.93%)
Dec 23, 2022 1.500 1.506 1.498 1.498 16,505 +0.03(+1.90%)
Dec 22, 2022 1.440 1.470 1.430 1.470 25,701 +0.01(+0.68%)
Dec 21, 2022 1.410 1.490 1.410 1.460 36,138 +0.02(+1.39%)
Dec 20, 2022 1.450 1.450 1.430 1.440 2,410 +0.03(+2.13%)
Dec 19, 2022 1.490 1.490 1.410 1.410 842 -0.08(-5.24%)
Dec 16, 2022 1.450 1.488 1.450 1.488 7,167 +0.03(+1.92%)
Dec 15, 2022 1.498 1.500 1.450 1.460 29,072 -0.05(-3.31%)
Dec 14, 2022 1.510 1.510 1.510 1.510 10,960 -0.04(-2.45%)
Dec 13, 2022 1.580 1.580 1.540 1.548 3,600 -0.01(-0.77%)
Dec 12, 2022 1.550 1.575 1.550 1.560 2,203 -0.03(-1.89%)
Dec 09, 2022 1.568 1.590 1.568 1.590 7,857 -0.01(-0.63%)
Dec 08, 2022 1.620 1.620 1.600 1.600 17,898 -0.03(-1.84%)
Dec 07, 2022 1.650 1.650 1.630 1.630 5,150 -0.03(-1.81%)
Dec 06, 2022 1.620 1.718 1.620 1.660 32,761 -0.07(-4.05%)
Dec 05, 2022 1.790 1.790 1.730 1.730 15,220 -0.02(-1.14%)
Dec 02, 2022 1.788 1.788 1.750 1.750 10,570 -0.07(-4.03%)
Dec 01, 2022 1.810 1.823 1.803 1.823 3,121 +0.11(+6.41%)
Nov 29, 2022 1.714 70 +0.01(+0.68%)
Nov 28, 2022 1.750 1.750 1.690 1.702 16,059 -0.07(-3.84%)
Nov 25, 2022 1.710 1.790 1.710 1.770 29,501 +0.07(+4.12%)
Nov 23, 2022 1.676 1.700 1.672 1.700 14,399 +0.05(+3.03%)
Nov 22, 2022 1.630 1.650 1.630 1.650 700 +0.06(+3.90%)
Nov 21, 2022 1.600 1.600 1.580 1.588 26,826 -0.06(-3.76%)
Nov 18, 2022 1.700 1.700 1.650 1.650 36,102 -0.02(-1.05%)
Nov 17, 2022 1.623 1.670 1.617 1.667 91,056 -0.00(-0.15%)
Nov 16, 2022 1.647 1.698 1.647 1.670 38,851 -0.01(-0.44%)
Nov 15, 2022 1.770 1.800 1.650 1.677 55,677 -0.10(-5.66%)
Nov 14, 2022 1.760 1.778 1.738 1.778 6,158 -0.02(-1.22%)
Nov 11, 2022 1.650 1.800 1.650 1.800 30,580 +0.15(+9.09%)
Nov 10, 2022 1.665 1.710 1.650 1.650 8,683 +0.07(+4.43%)
Nov 09, 2022 1.610 1.610 1.580 1.580 3,250 -0.07(-4.24%)
Nov 08, 2022 1.650 1.650 1.650 1.650 1,000 -0.04(-2.37%)
Nov 07, 2022 1.690 1.690 1.690 1.690 20,050 +0.13(+8.33%)
Nov 03, 2022 1.560 24 -0.10(-5.91%)
Nov 02, 2022 1.605 1.658 1.605 1.658 9,585 +0.01(+0.48%)
Nov 01, 2022 1.631 1.660 1.630 1.650 3,110 +0.06(+3.77%)
Oct 31, 2022 1.590 1.590 1.590 1.590 6,380 -0.05(-3.17%)
Oct 28, 2022 1.600 1.642 1.600 1.642 7,700 +0.08(+4.99%)
Oct 27, 2022 1.600 1.600 1.564 1.564 5,600 -0.05(-3.16%)
Oct 26, 2022 1.610 1.615 1.598 1.615 5,200 +0.00(+0.19%)
Oct 25, 2022 1.612 1.612 1.612 1.612 673 +0.05(+3.33%)
Oct 24, 2022 1.518 1.580 1.510 1.560 15,286 +0.07(+4.98%)
Oct 21, 2022 1.480 1.550 1.430 1.486 16,682 -0.14(-8.83%)
Oct 20, 2022 1.670 1.670 1.630 1.630 18,100 -0.01(-0.73%)
Oct 19, 2022 1.697 1.697 1.641 1.642 3,630 -0.07(-3.98%)
Oct 18, 2022 1.700 1.715 1.700 1.710 10,231 +0.05(+3.01%)
Oct 17, 2022 1.680 1.684 1.660 1.660 52,436 +0.05(+3.11%)
Oct 14, 2022 1.610 1.610 1.610 1.610 995 -0.01(-0.46%)
Oct 13, 2022 1.560 1.632 1.560 1.617 25,870 +0.04(+2.37%)
Oct 12, 2022 1.552 1.580 1.552 1.580 76,600 -0.00(-0.13%)
Oct 11, 2022 1.624 1.650 1.582 1.582 13,355 -0.12(-7.21%)
Oct 10, 2022 1.705 1.705 1.705 1.705 104 +0.03(+1.49%)
Oct 07, 2022 1.705 1.705 1.680 1.680 22,750 -0.07(-4.11%)
Oct 06, 2022 1.710 1.752 1.710 1.752 8,445 -0.08(-4.55%)
Oct 04, 2022 1.836 200 +0.04(+1.98%)
Oct 03, 2022 1.748 1.800 1.748 1.800 1,099 +0.09(+5.14%)
Sep 30, 2022 1.735 1.740 1.712 1.712 3,999 +0.02(+1.18%)
Sep 29, 2022 1.695 1.700 1.642 1.692 92,614 -0.03(-1.62%)
Sep 28, 2022 1.650 1.720 1.650 1.720 24,001 +0.07(+4.09%)
Sep 27, 2022 1.710 1.720 1.628 1.652 165,427 -0.06(-3.37%)
Sep 26, 2022 1.770 1.780 1.710 1.710 108,052 -0.09(-4.93%)
Sep 23, 2022 1.800 1.800 1.740 1.799 30,579 -0.02(-1.17%)
Sep 22, 2022 1.870 1.870 1.814 1.820 72,590 -0.07(-3.70%)
Sep 21, 2022 1.937 1.937 1.890 1.890 2,795 -0.04(-2.00%)
Sep 20, 2022 1.900 1.929 1.890 1.929 13,035 -0.02(-1.10%)
Sep 19, 2022 1.960 2.000 1.940 1.950 20,655 -0.05(-2.26%)
Sep 16, 2022 1.920 2.000 1.910 1.995 3,293 +0.08(+3.91%)
Sep 15, 2022 1.986 2.010 1.920 1.920 90,422 -0.12(-5.88%)
Sep 14, 2022 2.060 2.060 2.040 2.040 69,132 -0.12(-5.56%)
Sep 13, 2022 2.215 2.220 2.150 2.160 46,548 -0.07(-3.14%)
Sep 12, 2022 2.430 2.430 2.218 2.230 27,526 -0.20(-8.40%)
Sep 09, 2022 2.500 2.550 2.400 2.434 59,818 -0.09(-3.40%)
Sep 07, 2022 2.520 38 -0.18(-6.56%)
Sep 06, 2022 2.720 2.720 2.697 2.697 1,239 -0.05(-1.93%)
Sep 01, 2022 2.750 52 -0.14(-4.71%)
Aug 29, 2022 2.886 3 -0.01(-0.48%)
Aug 26, 2022 2.990 2.990 2.900 2.900 3,700 -0.12(-4.01%)
Aug 25, 2022 2.900 3.021 2.900 3.021 1,025 +0.06(+2.06%)
Aug 23, 2022 2.960 10 +0.07(+2.56%)
Aug 22, 2022 2.930 2.930 2.886 2.886 1,200 -0.11(-3.80%)
Aug 19, 2022 3.000 3.000 3.000 3.000 160 -0.04(-1.32%)
Aug 18, 2022 3.054 3.054 3.019 3.040 5,390 -0.01(-0.26%)
Aug 17, 2022 3.048 3.048 3.048 3.048 545 -0.08(-2.62%)
Aug 16, 2022 3.120 3.130 3.120 3.130 5,644 +0.08(+2.79%)
Aug 15, 2022 3.093 3.093 3.045 3.045 1,016 -0.06(-2.09%)
Aug 12, 2022 3.065 3.120 3.065 3.110 2,660 +0.02(+0.65%)
Aug 11, 2022 3.090 3.090 3.090 3.090 550 +0.05(+1.62%)
Aug 10, 2022 3.052 3.052 3.041 3.041 300 +0.12(+4.13%)
Aug 09, 2022 2.932 2.950 2.920 2.920 6,257 -0.03(-1.02%)
Aug 08, 2022 2.950 3.003 2.950 2.950 601 +0.04(+1.37%)
Aug 05, 2022 2.950 2.950 2.910 2.910 5,104 -0.08(-2.67%)
Aug 04, 2022 2.980 2.990 2.980 2.990 7,450 +0.03(+1.01%)
Aug 03, 2022 2.750 2.960 2.750 2.960 497 +0.02(+0.51%)
Jul 29, 2022 2.945 50 +0.07(+2.47%)
Jul 28, 2022 2.868 2.874 2.868 2.874 861 +0.07(+2.64%)
Jul 27, 2022 2.830 2.838 2.800 2.800 13,254 -0.01(-0.42%)
Jul 26, 2022 2.825 2.825 2.812 2.812 5,362 -0.05(-1.68%)
Jul 25, 2022 2.856 2.860 2.856 2.860 8,733 -0.04(-1.21%)
Jul 22, 2022 2.935 2.935 2.895 2.895 13,944 -0.02(-0.86%)
Jul 21, 2022 2.912 2.920 2.860 2.920 24,178 +0.02(+0.69%)
Jul 20, 2022 2.900 2.900 2.900 2.900 205 +0.09(+3.20%)
Jul 19, 2022 2.850 2.850 2.810 2.810 14,776 +0.14(+5.24%)
Jul 15, 2022 2.670 0 -0.08(-2.91%)
Jul 14, 2022 2.750 2.750 2.750 2.750 1,001 +0.03(+1.10%)
Jul 13, 2022 2.742 2.742 2.720 2.720 2,215 -0.02(-0.91%)
Jul 12, 2022 2.750 2.760 2.745 2.745 13,477 +0.04(+1.29%)
Jul 11, 2022 2.770 2.770 2.703 2.710 457 -0.08(-2.87%)
Jul 08, 2022 2.790 2.790 2.790 2.790 200 -0.04(-1.24%)
Jul 07, 2022 2.825 2.825 2.825 2.825 1,201 -0.03(-0.95%)
Jul 06, 2022 2.850 2.852 2.850 2.852 1,163 +0.07(+2.59%)
Jul 05, 2022 2.760 2.780 2.738 2.780 11,454 -0.03(-1.07%)
Jul 01, 2022 3.040 3.040 2.760 2.810 5,258 +0.05(+1.81%)
Jun 30, 2022 2.780 2.780 2.735 2.760 11,086 -0.08(-2.82%)
Jun 29, 2022 3.170 3.170 2.822 2.840 19,107 -0.28(-8.97%)
Jun 28, 2022 3.100 3.120 3.100 3.120 3,300 +0.00(+0.00%)
Jun 24, 2022 3.120 15 +0.18(+6.19%)
Jun 23, 2022 2.960 2.960 2.938 2.938 601 -0.12(-3.99%)
Jun 22, 2022 3.142 3.142 3.060 3.060 1,370 -0.13(-4.08%)
Jun 21, 2022 3.170 3.190 3.170 3.190 389 +0.20(+6.69%)
Jun 17, 2022 3.000 3.000 2.966 2.990 64,409 -0.01(-0.33%)
Jun 16, 2022 3.030 3.030 3.000 3.000 7,722 -0.10(-3.23%)
Jun 14, 2022 3.100 20 -0.11(-3.37%)
Jun 13, 2022 3.200 3.218 3.198 3.208 5,770 -0.09(-2.79%)
Jun 10, 2022 3.350 3.360 3.300 3.300 14,771 -0.11(-3.23%)
Jun 09, 2022 3.458 3.458 3.410 3.410 2,423 -0.08(-2.24%)
Jun 08, 2022 3.470 3.488 3.470 3.488 2,200 -0.00(-0.06%)
Jun 06, 2022 3.490 1 +0.05(+1.45%)
Jun 03, 2022 3.548 3.548 3.440 3.440 3,870 -0.15(-4.04%)
Jun 02, 2022 3.575 3.610 3.560 3.585 9,709 +0.08(+2.14%)
Jun 01, 2022 3.529 3.540 3.510 3.510 4,301 +0.01(+0.29%)
May 31, 2022 3.500 3.500 3.500 3.500 1,082 +0.07(+1.98%)
May 27, 2022 3.425 3.432 3.425 3.432 290 +0.01(+0.41%)
May 26, 2022 3.300 3.418 3.300 3.418 17,528 +0.11(+3.20%)
May 25, 2022 3.250 3.312 3.250 3.312 28,643 +0.08(+2.60%)
May 24, 2022 3.215 3.230 3.200 3.228 13,620 +0.13(+4.13%)
May 23, 2022 3.130 3.190 3.100 3.100 10,704 -0.03(-0.96%)
May 20, 2022 3.240 3.240 3.130 3.130 14,092 -0.09(-2.86%)
May 19, 2022 3.240 3.240 3.222 3.222 584 -0.04(-1.10%)
May 18, 2022 3.330 3.340 3.258 3.258 1,613 -0.10(-2.86%)
May 17, 2022 3.290 3.354 3.280 3.354 4,102 +0.15(+4.81%)
May 16, 2022 2.960 3.200 2.960 3.200 6,003 +0.19(+6.38%)
May 12, 2022 3.008 78 +0.03(+0.87%)
May 11, 2022 2.860 2.982 2.860 2.982 600 -0.07(-2.29%)
May 09, 2022 3.052 20 -0.11(-3.42%)
May 06, 2022 3.250 3.250 3.160 3.160 17,656 -0.13(-3.95%)
May 05, 2022 3.290 3.380 3.290 3.290 4,392 -0.09(-2.66%)
May 04, 2022 3.325 3.380 3.310 3.380 27,113 +0.11(+3.36%)
May 03, 2022 3.250 3.270 3.230 3.270 19,276 +0.05(+1.55%)
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.