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

Corus Entertainment (TSX: CJR-B )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 5.860 6.000 5.830 5.880 1,004,533 -0.02(-0.34%)
Apr 29, 2021 5.980 5.980 5.860 5.900 473,459 -0.05(-0.84%)
Apr 28, 2021 5.970 5.980 5.920 5.950 573,368 +0.00(+0.00%)
Apr 27, 2021 6.000 6.030 5.930 5.950 501,960 -0.05(-0.83%)
Apr 26, 2021 6.060 6.090 5.970 6.000 489,870 -0.03(-0.50%)
Apr 23, 2021 6.010 6.050 5.970 6.030 262,408 +0.02(+0.33%)
Apr 22, 2021 5.950 6.080 5.950 6.010 905,626 +0.05(+0.84%)
Apr 21, 2021 5.990 6.030 5.960 5.960 758,412 -0.08(-1.32%)
Apr 20, 2021 6.080 6.090 5.920 6.040 1,100,049 -0.07(-1.15%)
Apr 19, 2021 6.300 6.320 6.060 6.110 575,412 -0.16(-2.55%)
Apr 16, 2021 6.350 6.400 6.230 6.270 773,047 -0.03(-0.48%)
Apr 15, 2021 6.330 6.410 6.260 6.300 1,702,821 +0.00(+0.00%)
Apr 14, 2021 6.460 6.470 6.210 6.300 852,829 -0.09(-1.41%)
Apr 13, 2021 6.530 6.530 6.380 6.390 1,265,350 -0.05(-0.78%)
Apr 12, 2021 6.270 6.540 6.270 6.440 1,562,338 +0.18(+2.88%)
Apr 09, 2021 6.150 6.340 5.990 6.260 2,525,189 +0.41(+7.01%)
Apr 08, 2021 5.860 5.880 5.820 5.850 1,308,791 +0.01(+0.17%)
Apr 07, 2021 5.910 6.000 5.800 5.840 910,684 -0.06(-1.02%)
Apr 06, 2021 5.820 5.960 5.820 5.900 591,664 +0.12(+2.08%)
Apr 05, 2021 5.790 5.840 5.720 5.780 969,333 +0.03(+0.52%)
Apr 01, 2021 5.750 5.750 5.750 0 +0.03(+0.52%)
Mar 31, 2021 5.780 5.850 5.640 5.720 1,510,635 -0.02(-0.35%)
Mar 30, 2021 5.740 5.860 5.720 5.740 697,240 -0.02(-0.35%)
Mar 29, 2021 5.930 6.000 5.730 5.760 1,301,659 -0.14(-2.37%)
Mar 26, 2021 6.110 6.250 5.890 5.900 1,083,785 -0.15(-2.48%)
Mar 25, 2021 6.000 6.130 5.900 6.050 778,506 +0.12(+2.02%)
Mar 24, 2021 6.040 6.140 5.890 5.930 1,002,320 -0.07(-1.17%)
Mar 23, 2021 6.120 6.210 5.990 6.000 1,117,191 -0.23(-3.69%)
Mar 22, 2021 6.300 6.370 6.090 6.230 835,805 -0.07(-1.11%)
Mar 19, 2021 6.330 6.360 6.000 6.300 5,231,742 -0.02(-0.32%)
Mar 18, 2021 6.380 6.500 6.300 6.320 1,474,910 -0.03(-0.47%)
Mar 17, 2021 6.010 6.390 6.010 6.350 2,004,074 +0.27(+4.44%)
Mar 16, 2021 6.060 6.170 6.000 6.080 770,435 +0.01(+0.16%)
Mar 15, 2021 6.000 6.190 5.950 6.070 1,645,603 +0.10(+1.68%)
Mar 12, 2021 5.800 6.030 5.770 5.970 1,126,669 +0.12(+2.05%)
Mar 11, 2021 5.780 5.890 5.750 5.850 767,192 +0.10(+1.74%)
Mar 10, 2021 5.600 5.810 5.550 5.750 932,624 +0.17(+3.05%)
Mar 09, 2021 5.570 5.770 5.560 5.580 641,663 +0.03(+0.54%)
Mar 08, 2021 5.620 5.640 5.510 5.550 1,126,863 -0.06(-1.07%)
Mar 05, 2021 5.550 5.610 5.410 5.610 580,157 +0.11(+2.00%)
Mar 04, 2021 5.670 5.670 5.440 5.500 743,326 -0.18(-3.17%)
Mar 03, 2021 5.600 5.730 5.520 5.680 685,990 +0.13(+2.34%)
Mar 02, 2021 5.650 5.660 5.450 5.550 616,571 -0.03(-0.54%)
Mar 01, 2021 5.390 5.600 5.320 5.580 1,674,091 +0.31(+5.88%)
Feb 26, 2021 5.200 5.390 5.200 5.270 849,800 +0.11(+2.13%)
Feb 25, 2021 5.220 5.240 5.120 5.160 702,557 -0.05(-0.96%)
Feb 24, 2021 5.210 5.250 5.150 5.210 292,151 +0.01(+0.19%)
Feb 23, 2021 5.300 5.300 5.070 5.200 677,250 -0.08(-1.52%)
Feb 22, 2021 5.190 5.320 5.110 5.280 520,279 +0.05(+0.96%)
Feb 19, 2021 5.210 5.290 5.180 5.230 872,100 +0.02(+0.38%)
Feb 18, 2021 5.210 5.290 5.190 5.210 927,964 -0.04(-0.76%)
Feb 17, 2021 5.230 5.270 5.190 5.250 756,241 +0.02(+0.38%)
Feb 16, 2021 5.200 5.240 5.160 5.230 2,147,329 +0.09(+1.75%)
Feb 12, 2021 5.140 5.140 5.140 0 +0.04(+0.78%)
Feb 11, 2021 5.060 5.150 5.020 5.100 1,018,952 +0.04(+0.79%)
Feb 10, 2021 5.100 5.100 5.000 5.060 1,200,482 -0.03(-0.59%)
Feb 09, 2021 5.100 5.140 5.070 5.090 719,520 +0.00(+0.00%)
Feb 08, 2021 5.070 5.160 5.030 5.090 646,729 +0.06(+1.19%)
Feb 05, 2021 5.010 5.100 4.890 5.030 1,206,017 +0.07(+1.41%)
Feb 04, 2021 5.020 5.040 4.940 4.960 371,657 -0.02(-0.40%)
Feb 03, 2021 4.970 5.040 4.970 4.980 837,241 +0.03(+0.61%)
Feb 02, 2021 4.880 5.020 4.850 4.950 764,463 +0.09(+1.85%)
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.