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 29, 2022 4.280 4.310 4.200 4.210 1,151,008 -0.06(-1.41%)
Apr 28, 2022 4.340 4.340 4.230 4.270 1,329,741 -0.01(-0.23%)
Apr 27, 2022 4.280 4.360 4.260 4.280 811,405 +0.02(+0.47%)
Apr 26, 2022 4.340 4.400 4.260 4.260 1,075,618 -0.10(-2.29%)
Apr 25, 2022 4.390 4.410 4.340 4.360 1,036,224 -0.07(-1.58%)
Apr 22, 2022 4.480 4.500 4.400 4.430 1,313,197 -0.06(-1.34%)
Apr 21, 2022 4.590 4.590 4.470 4.490 969,306 -0.06(-1.32%)
Apr 20, 2022 4.550 4.660 4.500 4.550 1,093,962 +0.05(+1.11%)
Apr 19, 2022 4.500 4.560 4.470 4.500 917,312 +0.02(+0.45%)
Apr 18, 2022 4.540 4.550 4.460 4.480 1,052,133 -0.04(-0.88%)
Apr 14, 2022 4.520 0 -0.02(-0.44%)
Apr 13, 2022 4.510 4.540 4.480 4.540 1,139,742 +0.03(+0.67%)
Apr 12, 2022 4.590 4.590 4.480 4.510 1,580,564 -0.05(-1.10%)
Apr 11, 2022 4.620 4.620 4.520 4.560 1,258,273 -0.07(-1.51%)
Apr 08, 2022 4.640 4.660 4.410 4.630 2,555,870 -0.11(-2.32%)
Apr 07, 2022 4.780 4.810 4.690 4.740 1,341,527 -0.03(-0.63%)
Apr 06, 2022 4.760 4.790 4.710 4.770 930,915 -0.02(-0.42%)
Apr 05, 2022 4.810 4.860 4.760 4.790 1,561,614 -0.04(-0.83%)
Apr 04, 2022 4.910 4.910 4.810 4.830 638,260 -0.07(-1.43%)
Apr 01, 2022 4.930 4.940 4.860 4.900 650,415 -0.02(-0.41%)
Mar 31, 2022 4.970 4.980 4.900 4.920 750,521 -0.02(-0.40%)
Mar 30, 2022 4.920 4.960 4.880 4.940 573,669 -0.02(-0.40%)
Mar 29, 2022 4.930 4.960 4.870 4.960 809,851 +0.06(+1.22%)
Mar 28, 2022 4.920 4.930 4.850 4.900 429,424 -0.02(-0.41%)
Mar 25, 2022 4.880 4.940 4.880 4.920 388,946 +0.03(+0.61%)
Mar 24, 2022 5.000 5.000 4.870 4.890 1,293,263 -0.08(-1.61%)
Mar 23, 2022 5.050 5.060 4.930 4.970 1,739,933 -0.11(-2.17%)
Mar 22, 2022 5.070 5.150 5.050 5.080 1,103,614 +0.05(+0.99%)
Mar 21, 2022 5.110 5.140 5.000 5.030 614,969 -0.07(-1.37%)
Mar 18, 2022 5.030 5.100 4.990 5.100 998,432 +0.04(+0.79%)
Mar 17, 2022 4.990 5.100 4.990 5.060 852,531 +0.07(+1.40%)
Mar 16, 2022 5.000 5.050 4.930 4.990 1,049,197 +0.03(+0.60%)
Mar 15, 2022 4.960 4.980 4.890 4.960 1,231,304 -0.03(-0.60%)
Mar 14, 2022 5.000 5.000 4.880 4.990 1,325,252 -0.01(-0.20%)
Mar 11, 2022 5.080 5.090 4.950 5.000 1,839,280 -0.04(-0.79%)
Mar 10, 2022 5.060 5.120 5.000 5.040 2,197,508 -0.05(-0.98%)
Mar 09, 2022 5.140 5.140 5.050 5.090 1,511,981 +0.01(+0.20%)
Mar 08, 2022 4.990 5.120 4.950 5.080 901,509 +0.11(+2.21%)
Mar 07, 2022 5.050 5.060 4.940 4.970 1,492,840 -0.12(-2.36%)
Mar 04, 2022 5.030 5.090 4.990 5.090 706,098 -0.02(-0.39%)
Mar 03, 2022 5.060 5.130 5.000 5.110 853,560 +0.07(+1.39%)
Mar 02, 2022 4.930 5.100 4.930 5.040 399,469 +0.06(+1.20%)
Mar 01, 2022 5.080 5.090 4.930 4.980 816,842 -0.10(-1.97%)
Feb 28, 2022 5.020 5.090 5.020 5.080 605,712 -0.02(-0.39%)
Feb 25, 2022 4.960 5.100 4.970 5.100 805,093 +0.17(+3.45%)
Feb 24, 2022 4.840 4.960 4.750 4.930 993,691 -0.02(-0.40%)
Feb 23, 2022 5.000 5.020 4.920 4.950 672,273 -0.03(-0.60%)
Feb 22, 2022 5.060 5.060 4.940 4.980 860,138 -0.11(-2.16%)
Feb 18, 2022 5.090 0 -0.06(-1.17%)
Feb 17, 2022 5.190 5.220 5.080 5.150 1,140,536 -0.06(-1.15%)
Feb 16, 2022 5.220 5.250 5.170 5.210 700,385 -0.01(-0.19%)
Feb 15, 2022 5.140 5.240 5.140 5.220 1,010,974 +0.09(+1.75%)
Feb 14, 2022 5.160 5.210 5.100 5.130 1,339,139 -0.05(-0.97%)
Feb 11, 2022 5.160 5.290 5.150 5.180 1,127,175 -0.03(-0.58%)
Feb 10, 2022 5.080 5.350 5.080 5.210 1,539,748 +0.08(+1.56%)
Feb 09, 2022 5.200 5.210 5.090 5.130 1,068,891 -0.03(-0.58%)
Feb 08, 2022 5.120 5.170 5.070 5.160 431,819 +0.03(+0.58%)
Feb 07, 2022 5.220 5.290 5.120 5.130 645,784 -0.09(-1.72%)
Feb 04, 2022 5.130 5.220 5.100 5.220 536,303 +0.10(+1.95%)
Feb 03, 2022 5.100 5.120 890,245 -0.04(-0.78%)
Feb 02, 2022 5.200 5.230 5.120 5.160 762,306 +0.00(+0.00%)
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.