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 (%)
Aug 31, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Aug 30, 2018 3.860 3.860 3.720 3.750 1,336,918 -0.09(-2.34%)
Aug 29, 2018 3.960 3.960 3.820 3.840 1,034,279 -0.11(-2.78%)
Aug 28, 2018 4.020 4.050 3.910 3.950 510,477 -0.04(-1.00%)
Aug 27, 2018 3.940 4.090 3.880 3.990 759,651 +0.06(+1.53%)
Aug 24, 2018 4.000 4.020 3.820 3.930 1,123,935 -0.06(-1.50%)
Aug 23, 2018 4.120 4.130 3.950 3.990 540,331 -0.10(-2.44%)
Aug 22, 2018 4.090 4.140 4.070 4.090 344,864 +0.02(+0.49%)
Aug 21, 2018 4.080 4.110 4.060 4.070 214,073 +0.00(+0.00%)
Aug 20, 2018 4.080 4.120 4.050 4.070 472,853 +0.00(+0.00%)
Aug 17, 2018 3.960 4.090 3.940 4.070 625,018 +0.12(+3.04%)
Aug 16, 2018 3.930 4.070 3.870 3.950 725,222 +0.04(+1.02%)
Aug 15, 2018 3.980 3.980 3.810 3.910 900,700 -0.11(-2.74%)
Aug 14, 2018 3.910 4.050 3.870 4.020 930,190 -0.01(-0.25%)
Aug 13, 2018 4.090 4.100 3.980 4.030 888,348 -0.06(-1.47%)
Aug 10, 2018 4.110 4.130 4.060 4.090 385,555 -0.03(-0.73%)
Aug 09, 2018 4.060 4.170 4.060 4.120 477,519 +0.07(+1.73%)
Aug 08, 2018 4.090 4.130 4.040 4.050 518,214 -0.03(-0.74%)
Aug 07, 2018 4.260 4.270 4.080 4.080 422,497 -0.16(-3.77%)
Aug 03, 2018 4.240 4.240 4.240 0 -0.11(-2.53%)
Aug 02, 2018 4.410 4.490 4.280 4.350 425,995 -0.05(-1.14%)
Aug 01, 2018 4.090 4.460 4.090 4.400 999,565 +0.34(+8.37%)
Jul 31, 2018 4.050 4.170 4.040 4.060 5,789,782 +0.04(+1.00%)
Jul 30, 2018 3.950 4.050 3.950 4.020 771,130 -0.03(-0.74%)
Jul 27, 2018 4.090 4.120 3.990 4.050 688,304 -0.03(-0.74%)
Jul 26, 2018 4.110 3.980 4.080 967,364 +0.06(+1.49%)
Jul 25, 2018 4.010 4.040 3.910 4.020 1,009,522 -0.02(-0.50%)
Jul 24, 2018 4.140 4.150 4.030 4.040 698,394 -0.10(-2.42%)
Jul 23, 2018 4.160 4.240 4.130 4.140 515,923 -0.05(-1.19%)
Jul 20, 2018 4.250 4.265 4.135 4.190 944,154 -0.09(-2.10%)
Jul 19, 2018 4.440 4.450 4.230 4.280 877,779 -0.17(-3.82%)
Jul 18, 2018 4.450 4.490 4.440 4.450 341,713 +0.00(+0.00%)
Jul 17, 2018 4.500 4.530 4.420 4.450 567,526 -0.05(-1.11%)
Jul 16, 2018 4.600 4.670 4.490 4.500 579,426 -0.10(-2.17%)
Jul 13, 2018 4.600 4.640 4.550 4.600 560,929 -0.15(-3.16%)
Jul 12, 2018 4.620 4.810 4.590 4.750 879,884 +0.10(+2.15%)
Jul 11, 2018 4.700 4.700 4.550 4.650 961,089 -0.05(-1.06%)
Jul 10, 2018 4.780 4.810 4.670 4.700 1,023,003 -0.06(-1.26%)
Jul 09, 2018 4.800 4.810 4.730 4.760 727,040 -0.03(-0.63%)
Jul 06, 2018 4.840 4.710 4.790 456,318 -0.02(-0.42%)
Jul 05, 2018 4.930 4.960 4.750 4.810 574,420 -0.12(-2.43%)
Jul 04, 2018 4.760 5.010 4.710 4.930 466,109 +0.11(+2.28%)
Jul 03, 2018 5.000 5.100 4.820 4.820 1,044,947 -0.14(-2.82%)
Jun 29, 2018 4.960 4.960 4.960 0 +0.33(+7.13%)
Jun 28, 2018 5.000 5.040 4.480 4.630 4,491,216 -0.50(-9.75%)
Jun 27, 2018 5.600 5.650 4.960 5.130 5,547,166 -1.12(-17.92%)
Jun 26, 2018 6.310 6.330 6.200 6.250 542,888 -0.03(-0.48%)
Jun 25, 2018 6.280 6.320 6.190 6.280 599,879 -0.02(-0.32%)
Jun 22, 2018 6.390 6.445 6.280 6.300 1,042,549 -0.11(-1.72%)
Jun 21, 2018 6.490 6.510 6.370 6.410 325,921 -0.07(-1.08%)
Jun 20, 2018 6.460 6.560 6.440 6.480 182,164 +0.01(+0.15%)
Jun 19, 2018 6.490 6.570 6.410 6.470 284,004 -0.05(-0.77%)
Jun 18, 2018 6.470 6.580 6.360 6.520 327,714 +0.08(+1.24%)
Jun 15, 2018 6.410 6.410 6.440 801,001 +0.03(+0.47%)
Jun 14, 2018 6.590 6.620 6.320 6.410 897,415 -0.32(-4.75%)
Jun 13, 2018 6.800 6.810 6.680 6.730 859,380 -0.07(-1.03%)
Jun 12, 2018 6.770 6.840 6.730 6.800 723,018 +0.03(+0.44%)
Jun 11, 2018 6.640 6.770 6.620 6.770 849,848 +0.15(+2.27%)
Jun 08, 2018 6.500 6.690 6.460 6.620 786,794 +0.14(+2.16%)
Jun 07, 2018 6.640 6.640 6.370 6.480 825,946 -0.09(-1.37%)
Jun 06, 2018 6.800 6.560 6.570 782,476 -0.08(-1.20%)
Jun 05, 2018 6.680 6.830 6.600 6.650 641,629 +0.03(+0.45%)
Jun 04, 2018 6.290 6.640 6.290 6.620 906,669 +0.32(+5.08%)
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.