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, 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%)
Apr 01, 2020 2.540 2.810 2.430 2.510 1,386,462 +0.00(+0.00%)
Mar 31, 2020 2.550 2.730 2.400 2.510 1,558,132 -0.06(-2.33%)
Mar 30, 2020 2.510 2.570 2.300 2.570 739,672 +0.08(+3.21%)
Mar 27, 2020 2.730 2.740 2.480 2.490 608,741 -0.25(-9.12%)
Mar 26, 2020 2.670 2.930 2.530 2.740 1,525,010 +0.19(+7.45%)
Mar 25, 2020 2.230 2.740 2.140 2.550 1,461,737 +0.41(+19.16%)
Mar 24, 2020 2.050 2.170 1.990 2.140 1,143,254 +0.15(+7.54%)
Mar 23, 2020 2.110 2.190 1.940 1.990 1,492,729 -0.16(-7.44%)
Mar 20, 2020 2.470 2.510 2.110 2.150 1,256,041 -0.09(-4.02%)
Mar 19, 2020 2.000 2.270 1.780 2.240 1,380,030 +0.22(+10.89%)
Mar 18, 2020 2.000 2.320 1.800 2.020 1,727,019 -0.35(-14.77%)
Mar 17, 2020 2.690 2.740 2.220 2.370 2,534,308 -0.26(-9.89%)
Mar 16, 2020 2.900 2.940 2.600 2.630 833,029 -0.47(-15.16%)
Mar 13, 2020 3.000 3.180 2.870 3.100 1,778,820 +0.18(+6.16%)
Mar 12, 2020 3.170 3.250 2.790 2.920 2,212,727 -0.63(-17.75%)
Mar 11, 2020 3.800 3.800 3.540 3.550 865,457 -0.27(-7.07%)
Mar 10, 2020 3.840 3.890 3.650 3.820 905,495 +0.08(+2.14%)
Mar 09, 2020 3.990 3.990 3.710 3.740 973,500 -0.43(-10.31%)
Mar 06, 2020 4.110 4.250 4.020 4.170 710,670 -0.01(-0.24%)
Mar 05, 2020 4.270 4.350 4.150 4.180 558,440 -0.16(-3.69%)
Mar 04, 2020 4.360 4.390 4.230 4.340 482,777 +0.06(+1.40%)
Mar 03, 2020 4.370 4.430 4.230 4.280 1,070,356 -0.08(-1.83%)
Mar 02, 2020 4.290 4.370 4.110 4.360 913,629 +0.15(+3.56%)
Feb 28, 2020 4.210 4.320 4.150 4.210 818,830 -0.15(-3.44%)
Feb 27, 2020 4.390 4.410 4.200 4.360 379,540 -0.08(-1.80%)
Feb 26, 2020 4.510 4.530 4.420 4.440 399,873 -0.02(-0.45%)
Feb 25, 2020 4.640 4.650 4.380 4.460 698,187 -0.16(-3.46%)
Feb 24, 2020 4.550 4.700 4.540 4.620 488,977 -0.02(-0.43%)
Feb 21, 2020 4.880 4.880 4.610 4.640 1,743,331 -0.25(-5.11%)
Feb 20, 2020 4.910 4.980 4.870 4.890 323,822 -0.05(-1.01%)
Feb 19, 2020 5.010 5.010 4.860 4.940 392,129 -0.07(-1.40%)
Feb 18, 2020 5.000 5.040 4.990 5.010 320,250 +0.02(+0.40%)
Feb 14, 2020 4.990 4.990 4.990 0 +0.02(+0.40%)
Feb 13, 2020 5.040 5.080 4.950 4.970 283,142 -0.08(-1.58%)
Feb 12, 2020 5.070 5.070 5.030 5.050 789,716 +0.03(+0.60%)
Feb 11, 2020 5.040 5.090 5.000 5.020 540,513 +0.00(+0.00%)
Feb 10, 2020 5.090 5.140 5.010 5.020 185,350 -0.07(-1.38%)
Feb 07, 2020 5.170 5.170 5.060 5.090 630,470 -0.08(-1.55%)
Feb 06, 2020 5.230 5.290 5.160 5.170 565,770 -0.05(-0.96%)
Feb 05, 2020 5.110 5.240 5.070 5.220 634,694 +0.20(+3.98%)
Feb 04, 2020 5.050 5.170 5.000 5.020 355,962 +0.02(+0.40%)
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.