Skip to main content

Corus Entertainment (TSX: CJR-B )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.57 11.75 11.56 11.75 543,638 +0.21(+1.82%)
Nov 29, 2017 11.51 11.70 11.51 11.54 328,624 -0.02(-0.17%)
Nov 28, 2017 11.59 11.62 11.51 11.56 258,262 -0.03(-0.26%)
Nov 27, 2017 11.68 11.74 11.59 11.59 236,999 -0.07(-0.60%)
Nov 24, 2017 11.57 11.66 11.54 11.66 245,213 +0.13(+1.13%)
Nov 23, 2017 11.50 11.57 11.50 11.53 146,676 -0.01(-0.09%)
Nov 22, 2017 11.57 11.58 11.51 11.54 145,925 +0.00(+0.00%)
Nov 21, 2017 11.50 11.57 11.50 11.54 207,369 +0.06(+0.52%)
Nov 20, 2017 11.47 11.54 11.43 11.48 149,124 +0.04(+0.35%)
Nov 17, 2017 11.34 11.52 11.34 11.44 209,259 +0.10(+0.88%)
Nov 16, 2017 11.45 11.46 11.30 11.34 365,089 -0.08(-0.70%)
Nov 15, 2017 11.36 11.53 11.35 11.42 276,666 +0.05(+0.44%)
Nov 14, 2017 11.64 11.65 11.35 11.37 415,321 -0.30(-2.57%)
Nov 13, 2017 11.71 11.73 11.62 11.67 270,467 +0.01(+0.09%)
Nov 10, 2017 11.79 11.80 11.65 11.66 349,178 -0.14(-1.19%)
Nov 09, 2017 11.61 11.80 11.61 11.80 249,694 +0.19(+1.64%)
Nov 08, 2017 11.84 11.85 11.59 11.61 596,857 -0.23(-1.94%)
Nov 07, 2017 11.91 11.92 11.78 11.84 392,720 -0.04(-0.34%)
Nov 06, 2017 11.88 11.89 11.83 11.88 331,397 +0.05(+0.42%)
Nov 03, 2017 11.86 11.95 11.78 11.83 434,433 +0.01(+0.08%)
Nov 02, 2017 11.67 11.93 11.67 11.82 455,303 +0.15(+1.29%)
Nov 01, 2017 12.01 12.04 11.63 11.67 715,673 -0.30(-2.51%)
Oct 31, 2017 11.96 12.05 11.87 11.97 337,934 +0.05(+0.42%)
Oct 30, 2017 11.70 11.95 11.69 11.92 467,758 +0.32(+2.76%)
Oct 27, 2017 12.14 12.14 11.55 11.60 1,108,607 -0.57(-4.68%)
Oct 26, 2017 12.27 12.38 12.11 12.17 519,770 -0.08(-0.65%)
Oct 25, 2017 12.34 12.34 12.25 12.25 1,082,709 -0.05(-0.41%)
Oct 24, 2017 12.30 12.37 12.27 12.30 1,662,688 +0.03(+0.24%)
Oct 23, 2017 12.31 12.32 12.24 12.27 1,042,685 -0.01(-0.08%)
Oct 20, 2017 12.30 12.36 12.27 12.28 907,083 -0.02(-0.16%)
Oct 19, 2017 12.45 12.45 12.23 12.30 471,506 -0.13(-1.05%)
Oct 18, 2017 13.05 13.06 12.15 12.43 1,647,849 -0.31(-2.43%)
Oct 17, 2017 12.88 12.88 12.70 12.74 391,294 -0.12(-0.93%)
Oct 16, 2017 12.84 12.92 12.83 12.86 303,778 +0.04(+0.31%)
Oct 13, 2017 12.93 12.97 12.81 12.82 209,247 -0.15(-1.16%)
Oct 12, 2017 13.08 13.12 12.90 12.97 538,717 -0.11(-0.84%)
Oct 11, 2017 13.12 13.13 13.04 13.08 222,332 -0.02(-0.15%)
Oct 10, 2017 13.06 13.13 13.06 13.10 274,095 +0.06(+0.46%)
Oct 06, 2017 13.00 13.10 12.92 13.04 527,554 +0.08(+0.62%)
Oct 05, 2017 13.00 13.08 12.95 12.96 313,435 -0.04(-0.31%)
Oct 04, 2017 13.06 13.09 12.98 13.00 195,055 -0.04(-0.31%)
Oct 03, 2017 13.10 13.10 13.02 13.04 343,042 -0.01(-0.08%)
Oct 02, 2017 13.04 13.13 12.97 13.05 231,464 +0.07(+0.54%)
Sep 29, 2017 12.86 13.05 12.86 12.98 312,111 +0.11(+0.85%)
Sep 28, 2017 12.83 12.90 12.80 12.87 216,878 +0.00(+0.00%)
Sep 27, 2017 12.81 12.87 301,448 -0.02(-0.16%)
Sep 26, 2017 12.91 12.94 12.80 12.89 252,375 +0.00(+0.00%)
Sep 25, 2017 12.85 12.93 12.76 12.89 396,477 +0.08(+0.62%)
Sep 22, 2017 12.80 12.94 12.80 12.81 233,675 -0.02(-0.16%)
Sep 21, 2017 12.99 12.99 12.76 12.83 386,427 -0.16(-1.23%)
Sep 20, 2017 13.41 13.44 12.89 12.99 732,702 -0.45(-3.35%)
Sep 19, 2017 13.40 13.54 13.37 13.44 253,392 +0.08(+0.60%)
Sep 18, 2017 13.28 13.39 13.09 13.36 483,966 +0.10(+0.75%)
Sep 15, 2017 13.72 13.72 13.25 13.26 837,345 -0.43(-3.14%)
Sep 14, 2017 13.68 13.72 13.52 13.69 223,054 +0.01(+0.07%)
Sep 13, 2017 13.83 13.83 13.68 13.68 204,410 -0.05(-0.36%)
Sep 12, 2017 13.75 13.75 13.73 13.73 110,534 -0.01(-0.07%)
Sep 11, 2017 13.75 13.79 13.72 13.74 135,024 +0.05(+0.37%)
Sep 08, 2017 13.76 13.77 13.67 13.69 169,011 -0.07(-0.51%)
Sep 07, 2017 13.81 13.87 13.76 13.76 164,624 -0.12(-0.86%)
Sep 06, 2017 13.70 13.89 13.70 13.88 363,405 +0.17(+1.24%)
Sep 05, 2017 13.76 13.79 13.67 13.71 228,606 -0.08(-0.58%)
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.