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 (%)
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%)
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.