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

Corus Entertainment (OP: CJREF )

0.3626 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 21, 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 (%)
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%)
May 02, 2022 3.250 3.260 3.210 3.220 12,233 -0.06(-1.83%)
Apr 29, 2022 3.340 3.340 3.280 3.280 7,725 -0.08(-2.37%)
Apr 28, 2022 3.358 3.360 3.310 3.360 20,706 +0.04(+1.19%)
Apr 26, 2022 3.320 0 -0.10(-2.92%)
Apr 25, 2022 3.420 3.450 3.420 3.420 4,726 -0.06(-1.72%)
Apr 22, 2022 3.544 3.544 3.466 3.480 17,621 -0.08(-2.25%)
Apr 21, 2022 3.640 3.640 3.560 3.560 10,660 -0.14(-3.82%)
Apr 20, 2022 3.720 3.720 3.610 3.701 1,956 +0.12(+3.39%)
Apr 19, 2022 3.570 3.580 3.561 3.580 7,060 +0.01(+0.28%)
Apr 18, 2022 3.590 3.590 3.540 3.570 17,845 -0.02(-0.56%)
Apr 14, 2022 3.600 3.600 3.590 3.590 4,694 +0.00(+0.00%)
Apr 13, 2022 3.590 3.590 3.590 3.590 188 +0.01(+0.28%)
Apr 12, 2022 3.590 3.620 3.580 3.580 4,690 +0.00(+0.00%)
Apr 11, 2022 3.620 3.700 3.580 3.580 16,316 -0.10(-2.72%)
Apr 08, 2022 3.690 3.750 3.612 3.680 27,389 -0.10(-2.65%)
Apr 07, 2022 3.760 3.780 3.760 3.780 14,371 -0.02(-0.50%)
Apr 06, 2022 3.778 3.799 3.778 3.799 264 -0.05(-1.27%)
Apr 05, 2022 3.910 3.910 3.840 3.848 12,082 -0.02(-0.52%)
Apr 04, 2022 3.880 3.910 3.861 3.868 6,372 -0.04(-1.07%)
Apr 01, 2022 4.130 4.160 3.910 3.910 2,122 -0.04(-1.01%)
Mar 31, 2022 3.940 3.950 3.940 3.950 551 +0.00(+0.00%)
Mar 30, 2022 3.950 3.950 3.940 3.950 7,150 +0.00(+0.00%)
Mar 29, 2022 3.912 3.950 3.900 3.950 11,490 +0.07(+1.86%)
Mar 28, 2022 3.878 3.878 3.878 3.878 2,000 -0.04(-0.92%)
Mar 24, 2022 3.914 0 -0.05(-1.16%)
Mar 23, 2022 3.990 3.990 3.960 3.960 6,971 -0.10(-2.46%)
Mar 22, 2022 4.040 4.060 4.040 4.060 240 +0.02(+0.50%)
Mar 21, 2022 4.030 4.040 4.030 4.040 700 +0.05(+1.25%)
Mar 18, 2022 3.980 3.990 3.970 3.990 13,005 -0.03(-0.72%)
Mar 17, 2022 3.950 4.019 3.950 4.019 423 +0.14(+3.58%)
Mar 15, 2022 3.880 3 +0.04(+1.04%)
Mar 14, 2022 3.870 3.905 3.840 3.840 3,752 -0.09(-2.29%)
Mar 11, 2022 3.996 3.996 3.930 3.930 2,651 -0.04(-0.96%)
Mar 10, 2022 3.988 4.010 3.968 3.968 1,061 -0.01(-0.30%)
Mar 09, 2022 3.950 3.980 3.950 3.980 1,645 +0.05(+1.27%)
Mar 08, 2022 3.920 3.930 3.920 3.930 426 +0.04(+1.03%)
Mar 07, 2022 3.933 3.933 3.876 3.890 3,007 -0.02(-0.57%)
Mar 04, 2022 3.912 3.912 3.912 3.912 500 -0.10(-2.44%)
Mar 03, 2022 4.030 4.030 3.990 4.010 67,427 +0.02(+0.45%)
Mar 02, 2022 4.000 4.000 3.992 3.992 2,000 +0.05(+1.32%)
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.