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

Corus Entertainment (TSX: CJR-B )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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, 2018 4.760 4.760 4.760 0 +0.17(+3.70%)
Dec 28, 2018 4.410 4.650 4.380 4.590 300,532 +0.22(+5.03%)
Dec 27, 2018 4.290 4.470 4.290 4.370 363,543 +0.05(+1.16%)
Dec 24, 2018 4.320 4.320 4.320 0 -0.12(-2.70%)
Dec 21, 2018 4.580 4.680 4.420 4.440 645,412 -0.17(-3.69%)
Dec 20, 2018 4.560 4.670 4.560 4.610 305,787 +0.07(+1.54%)
Dec 19, 2018 4.780 4.790 4.400 4.540 845,633 +0.00(+0.00%)
Dec 18, 2018 4.640 4.730 4.510 4.540 549,890 -0.14(-2.99%)
Dec 17, 2018 4.680 4.750 4.510 4.680 442,100 -0.02(-0.43%)
Dec 14, 2018 4.850 4.870 4.650 4.700 468,914 -0.20(-4.08%)
Dec 13, 2018 4.920 5.040 4.740 4.900 942,018 -0.04(-0.81%)
Dec 12, 2018 5.160 5.220 4.910 4.940 451,627 -0.21(-4.08%)
Dec 11, 2018 5.000 5.300 5.000 5.150 594,598 +0.17(+3.41%)
Dec 10, 2018 5.000 5.010 4.940 4.980 835,722 -0.03(-0.60%)
Dec 07, 2018 4.910 5.070 4.900 5.010 604,910 +0.13(+2.66%)
Dec 06, 2018 4.820 4.930 4.660 4.880 572,771 -0.01(-0.20%)
Dec 05, 2018 4.760 4.970 4.760 4.890 255,407 +0.13(+2.73%)
Dec 04, 2018 4.910 4.960 4.720 4.760 363,393 -0.18(-3.64%)
Dec 03, 2018 4.960 5.050 4.900 4.940 368,843 -0.01(-0.20%)
Nov 30, 2018 4.920 5.030 4.910 4.950 490,545 +0.07(+1.43%)
Nov 29, 2018 4.650 4.980 4.650 4.880 505,961 +0.21(+4.50%)
Nov 28, 2018 4.710 4.770 4.630 4.670 326,196 -0.08(-1.68%)
Nov 27, 2018 4.570 4.760 4.560 4.750 387,555 +0.16(+3.49%)
Nov 26, 2018 4.800 4.860 4.570 4.590 758,222 -0.27(-5.56%)
Nov 23, 2018 4.860 4.880 4.770 4.860 178,642 +0.01(+0.21%)
Nov 22, 2018 4.780 4.900 4.780 4.850 108,606 +0.04(+0.83%)
Nov 21, 2018 4.750 4.890 4.710 4.810 563,544 +0.06(+1.26%)
Nov 20, 2018 4.820 4.850 4.700 4.750 361,844 -0.14(-2.86%)
Nov 19, 2018 4.960 4.980 4.840 4.890 481,086 -0.07(-1.41%)
Nov 16, 2018 4.900 5.030 4.900 4.960 260,021 +0.04(+0.81%)
Nov 15, 2018 5.170 5.170 4.900 4.920 456,555 -0.26(-5.02%)
Nov 14, 2018 5.130 5.240 5.120 5.180 448,063 +0.05(+0.97%)
Nov 13, 2018 5.140 5.310 5.130 5.130 533,962 -0.02(-0.39%)
Nov 12, 2018 5.160 5.200 5.110 5.150 551,830 -0.03(-0.58%)
Nov 09, 2018 5.210 5.220 5.110 5.180 446,706 -0.03(-0.58%)
Nov 08, 2018 5.600 5.600 5.180 5.210 730,541 -0.40(-7.13%)
Nov 07, 2018 5.430 5.610 5.430 5.610 709,264 +0.17(+3.12%)
Nov 06, 2018 5.270 5.490 5.250 5.440 801,826 +0.19(+3.62%)
Nov 05, 2018 5.160 5.280 5.160 5.250 783,715 +0.06(+1.16%)
Nov 02, 2018 5.080 5.240 5.080 5.190 462,883 +0.07(+1.37%)
Nov 01, 2018 4.940 5.180 4.920 5.120 589,843 +0.16(+3.23%)
Oct 31, 2018 5.000 5.030 4.940 4.960 474,496 -0.04(-0.80%)
Oct 30, 2018 4.850 5.020 4.840 5.000 452,300 +0.15(+3.09%)
Oct 29, 2018 4.850 4.980 4.810 4.850 928,000 +0.01(+0.21%)
Oct 26, 2018 5.000 5.020 4.750 4.840 712,014 -0.21(-4.16%)
Oct 25, 2018 5.200 5.310 4.930 5.050 1,643,318 -0.02(-0.39%)
Oct 24, 2018 4.970 5.170 4.940 5.070 3,071,478 +0.09(+1.81%)
Oct 23, 2018 4.920 5.020 4.870 4.980 2,204,671 +0.05(+1.01%)
Oct 22, 2018 4.950 5.100 4.910 4.930 2,809,266 +0.05(+1.02%)
Oct 19, 2018 4.880 5.040 4.770 4.880 1,920,478 +0.28(+6.09%)
Oct 18, 2018 4.690 4.770 4.560 4.600 754,498 -0.11(-2.34%)
Oct 17, 2018 4.760 4.870 4.660 4.710 670,775 -0.05(-1.05%)
Oct 16, 2018 4.450 4.940 4.380 4.760 1,186,289 +0.31(+6.97%)
Oct 15, 2018 4.160 4.520 4.140 4.450 724,418 +0.29(+6.97%)
Oct 12, 2018 4.260 4.260 4.120 4.160 506,160 -0.08(-1.89%)
Oct 11, 2018 4.240 4.310 4.220 4.240 3,153,251 -0.07(-1.62%)
Oct 10, 2018 4.350 4.360 4.280 4.310 515,302 -0.05(-1.15%)
Oct 09, 2018 4.370 4.400 4.250 4.360 651,588 -0.04(-0.91%)
Oct 05, 2018 4.400 4.400 4.400 0 +0.08(+1.85%)
Oct 04, 2018 4.290 4.340 4.190 4.320 986,783 +0.01(+0.23%)
Oct 03, 2018 4.210 4.380 4.210 4.310 569,795 +0.05(+1.17%)
Oct 02, 2018 4.240 4.360 4.230 4.260 741,355 +0.03(+0.71%)
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.