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

Corus Entertainment (TSX: CJR-B )

0.4750 -0.0050 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 2.860 2.860 2.860 0 +0.07(+2.51%)
Jun 29, 2020 3.000 3.000 2.780 2.790 3,146,232 -0.13(-4.45%)
Jun 26, 2020 3.350 3.400 2.900 2.920 5,789,719 -0.58(-16.57%)
Jun 25, 2020 3.590 3.600 3.470 3.500 1,368,240 -0.11(-3.05%)
Jun 24, 2020 3.620 3.630 3.480 3.610 635,560 -0.03(-0.82%)
Jun 23, 2020 3.650 3.710 3.590 3.640 750,681 +0.05(+1.39%)
Jun 22, 2020 3.620 3.670 3.550 3.590 538,675 -0.02(-0.55%)
Jun 19, 2020 3.760 3.820 3.590 3.610 2,274,488 -0.06(-1.63%)
Jun 18, 2020 3.600 3.670 3.570 3.670 889,136 -0.01(-0.27%)
Jun 17, 2020 3.710 3.720 3.570 3.680 722,992 -0.01(-0.27%)
Jun 16, 2020 3.770 3.790 3.620 3.690 1,355,744 +0.04(+1.10%)
Jun 15, 2020 3.640 3.750 3.500 3.650 825,916 -0.10(-2.67%)
Jun 12, 2020 3.830 3.920 3.710 3.750 697,221 +0.02(+0.54%)
Jun 11, 2020 3.790 3.850 3.650 3.730 1,202,076 -0.25(-6.28%)
Jun 10, 2020 3.990 4.110 3.900 3.980 1,266,974 +0.01(+0.25%)
Jun 09, 2020 3.990 3.990 3.820 3.970 931,326 +0.05(+1.28%)
Jun 08, 2020 3.900 4.000 3.880 3.920 770,121 +0.11(+2.89%)
Jun 05, 2020 3.950 4.000 3.810 3.810 1,341,338 +0.01(+0.26%)
Jun 04, 2020 3.800 3.840 3.570 3.800 1,751,560 +0.04(+1.06%)
Jun 03, 2020 3.340 3.810 3.310 3.760 1,670,672 +0.48(+14.63%)
Jun 02, 2020 3.260 3.300 3.200 3.280 598,716 +0.01(+0.31%)
Jun 01, 2020 3.260 3.320 3.220 3.270 554,201 +0.04(+1.24%)
May 29, 2020 3.210 3.300 3.100 3.230 986,601 +0.00(+0.00%)
May 28, 2020 3.230 3.320 3.160 3.230 677,567 -0.01(-0.31%)
May 27, 2020 3.110 3.250 3.040 3.240 1,226,447 +0.16(+5.19%)
May 26, 2020 2.960 3.110 2.940 3.080 2,887,100 +0.18(+6.21%)
May 25, 2020 2.960 2.960 2.870 2.900 202,823 -0.03(-1.02%)
May 22, 2020 2.960 2.960 2.830 2.930 363,768 -0.01(-0.34%)
May 21, 2020 2.970 2.980 2.890 2.940 268,901 -0.01(-0.34%)
May 20, 2020 2.980 2.990 2.930 2.950 470,931 +0.05(+1.72%)
May 19, 2020 2.900 2.950 2.850 2.900 588,991 +0.09(+3.20%)
May 15, 2020 2.810 2.810 2.810 0 -0.02(-0.71%)
May 14, 2020 2.750 2.870 2.560 2.830 841,493 +0.08(+2.91%)
May 13, 2020 2.960 2.960 2.730 2.750 852,146 -0.21(-7.09%)
May 12, 2020 3.110 3.160 2.950 2.960 522,444 -0.11(-3.58%)
May 11, 2020 3.010 3.110 2.900 3.070 888,894 +0.03(+0.99%)
May 08, 2020 3.130 3.130 2.990 3.040 1,242,162 -0.04(-1.30%)
May 07, 2020 3.020 3.110 3.020 3.080 441,791 +0.09(+3.01%)
May 06, 2020 3.100 3.100 2.930 2.990 875,716 -0.07(-2.29%)
May 05, 2020 3.120 3.260 2.990 3.060 1,163,866 +0.01(+0.33%)
May 04, 2020 3.100 3.110 2.980 3.050 1,219,051 -0.09(-2.87%)
May 01, 2020 3.080 3.160 3.060 3.140 402,032 -0.03(-0.95%)
Apr 30, 2020 3.320 3.320 3.050 3.170 953,858 -0.10(-3.06%)
Apr 29, 2020 3.220 3.400 3.200 3.270 907,205 +0.17(+5.48%)
Apr 28, 2020 2.970 3.150 2.940 3.100 855,965 +0.19(+6.53%)
Apr 27, 2020 2.860 2.930 2.800 2.910 1,175,836 +0.10(+3.56%)
Apr 24, 2020 2.820 2.830 2.690 2.810 1,092,490 +0.01(+0.36%)
Apr 23, 2020 2.750 2.850 2.670 2.800 945,257 +0.08(+2.94%)
Apr 22, 2020 2.820 2.880 2.680 2.720 1,158,561 -0.07(-2.51%)
Apr 21, 2020 2.900 2.980 2.750 2.790 1,017,321 -0.09(-3.12%)
Apr 20, 2020 2.760 2.950 2.570 2.880 1,790,545 +0.18(+6.67%)
Apr 17, 2020 2.800 2.800 2.640 2.700 1,160,813 +0.12(+4.65%)
Apr 16, 2020 2.860 2.860 2.570 2.580 867,470 -0.22(-7.86%)
Apr 15, 2020 2.850 2.900 2.710 2.800 670,668 -0.11(-3.78%)
Apr 14, 2020 2.920 3.110 2.870 2.910 774,984 +0.02(+0.69%)
Apr 13, 2020 3.010 3.020 2.800 2.890 917,078 +0.07(+2.48%)
Apr 09, 2020 2.820 2.820 2.820 0 +0.12(+4.44%)
Apr 08, 2020 2.570 2.700 2.470 2.700 725,262 +0.17(+6.72%)
Apr 07, 2020 2.350 2.580 2.320 2.530 2,615,219 +0.23(+10.00%)
Apr 06, 2020 2.380 2.380 2.200 2.300 1,044,440 +0.03(+1.32%)
Apr 03, 2020 2.320 2.320 2.110 2.270 849,241 -0.03(-1.30%)
Apr 02, 2020 2.510 2.520 2.260 2.300 1,116,947 -0.21(-8.37%)
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.