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, 2019 7.550 7.720 7.530 7.620 697,342 +0.03(+0.40%)
Apr 29, 2019 7.740 7.740 7.580 7.590 278,765 -0.16(-2.06%)
Apr 26, 2019 7.720 7.750 7.640 7.750 183,719 +0.04(+0.52%)
Apr 25, 2019 7.770 7.780 7.680 7.710 418,069 -0.05(-0.64%)
Apr 24, 2019 7.600 7.820 7.590 7.760 720,496 +0.15(+1.97%)
Apr 23, 2019 7.540 7.660 7.510 7.610 555,210 +0.07(+0.93%)
Apr 22, 2019 7.700 7.700 7.520 7.540 277,031 -0.16(-2.08%)
Apr 18, 2019 7.700 7.700 7.700 0 +0.13(+1.72%)
Apr 17, 2019 7.650 7.690 7.540 7.570 382,547 -0.09(-1.17%)
Apr 16, 2019 7.420 7.680 7.350 7.660 597,181 +0.25(+3.37%)
Apr 15, 2019 7.490 7.620 7.360 7.410 465,870 -0.11(-1.46%)
Apr 12, 2019 7.550 7.690 7.460 7.520 657,740 +0.00(+0.00%)
Apr 11, 2019 7.270 7.560 7.250 7.520 1,240,158 +0.22(+3.01%)
Apr 10, 2019 7.300 7.430 7.280 7.300 730,632 +0.00(+0.00%)
Apr 09, 2019 7.140 7.350 7.120 7.300 867,993 +0.16(+2.24%)
Apr 08, 2019 6.930 7.180 6.930 7.140 1,093,293 +0.31(+4.54%)
Apr 05, 2019 6.650 6.870 6.650 6.830 2,266,308 +0.39(+6.06%)
Apr 04, 2019 6.350 6.480 6.270 6.440 747,770 +0.06(+0.94%)
Apr 03, 2019 6.190 6.400 6.160 6.380 521,708 +0.23(+3.74%)
Apr 02, 2019 6.050 6.240 6.020 6.150 779,991 +0.13(+2.16%)
Apr 01, 2019 5.920 6.050 5.860 6.020 298,796 +0.10(+1.69%)
Mar 29, 2019 5.980 5.990 5.890 5.920 278,581 -0.04(-0.67%)
Mar 28, 2019 5.980 6.020 5.930 5.960 116,204 -0.05(-0.83%)
Mar 27, 2019 5.940 6.070 5.940 6.010 326,526 +0.09(+1.52%)
Mar 26, 2019 5.970 6.090 5.870 5.920 396,035 -0.04(-0.67%)
Mar 25, 2019 5.930 6.010 5.880 5.960 239,384 -0.01(-0.17%)
Mar 22, 2019 6.050 6.050 5.880 5.970 309,504 -0.10(-1.65%)
Mar 21, 2019 6.040 6.070 5.880 6.070 590,725 +0.00(+0.00%)
Mar 20, 2019 6.030 6.080 6.000 6.070 285,687 +0.04(+0.66%)
Mar 19, 2019 5.900 6.040 5.860 6.030 265,143 +0.17(+2.90%)
Mar 18, 2019 5.730 5.980 5.730 5.860 455,008 +0.14(+2.45%)
Mar 15, 2019 5.880 5.880 5.690 5.720 4,454,491 -0.15(-2.56%)
Mar 14, 2019 5.870 6.020 5.830 5.870 582,568 -0.04(-0.68%)
Mar 13, 2019 5.650 5.940 5.610 5.910 899,150 +0.27(+4.79%)
Mar 12, 2019 5.820 5.840 5.620 5.640 870,880 -0.16(-2.76%)
Mar 11, 2019 5.800 5.930 5.640 5.800 1,106,866 -0.03(-0.51%)
Mar 08, 2019 5.730 5.880 5.710 5.830 405,425 +0.09(+1.57%)
Mar 07, 2019 5.940 5.960 5.720 5.740 400,296 -0.21(-3.53%)
Mar 06, 2019 6.050 6.090 5.940 5.950 164,296 -0.10(-1.65%)
Mar 05, 2019 6.000 6.090 5.940 6.050 686,408 +0.04(+0.67%)
Mar 04, 2019 6.080 6.090 6.000 6.010 313,577 -0.07(-1.15%)
Mar 01, 2019 6.060 6.140 6.020 6.080 227,185 +0.05(+0.83%)
Feb 28, 2019 6.060 6.120 5.990 6.030 269,554 -0.03(-0.50%)
Feb 27, 2019 6.000 6.130 5.970 6.060 333,013 +0.03(+0.50%)
Feb 26, 2019 5.860 6.070 5.860 6.030 450,788 +0.15(+2.55%)
Feb 25, 2019 5.840 6.100 5.790 5.880 472,742 +0.04(+0.68%)
Feb 22, 2019 5.700 5.900 5.670 5.840 569,729 +0.13(+2.28%)
Feb 21, 2019 5.750 5.750 5.620 5.710 239,429 -0.04(-0.70%)
Feb 20, 2019 5.890 5.910 5.720 5.750 263,544 -0.12(-2.04%)
Feb 19, 2019 5.950 5.950 5.810 5.870 293,535 -0.09(-1.51%)
Feb 15, 2019 5.960 5.960 5.960 0 +0.22(+3.83%)
Feb 14, 2019 5.700 5.820 5.690 5.740 385,180 +0.02(+0.35%)
Feb 13, 2019 5.770 5.810 5.690 5.720 493,781 -0.04(-0.69%)
Feb 12, 2019 5.880 5.880 5.640 5.760 331,204 -0.09(-1.54%)
Feb 11, 2019 5.890 5.930 5.830 5.850 220,430 -0.05(-0.85%)
Feb 08, 2019 5.940 5.970 5.840 5.900 333,492 -0.05(-0.84%)
Feb 07, 2019 6.100 6.110 5.860 5.950 655,168 -0.08(-1.33%)
Feb 06, 2019 5.750 6.140 5.650 6.030 1,332,057 +0.49(+8.84%)
Feb 05, 2019 5.670 5.680 5.530 5.540 163,263 -0.13(-2.29%)
Feb 04, 2019 5.650 5.680 5.580 5.670 295,258 +0.03(+0.53%)
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.