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

Corus Entertainment (TSX: CJR-B )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2019 5.100 5.100 5.100 0 -0.04(-0.78%)
Aug 29, 2019 5.030 5.180 4.960 5.140 1,071,084 +0.21(+4.26%)
Aug 28, 2019 4.740 4.970 4.740 4.930 259,443 +0.18(+3.79%)
Aug 27, 2019 4.850 4.890 4.730 4.750 375,425 -0.09(-1.86%)
Aug 26, 2019 4.800 4.990 4.800 4.840 358,223 +0.06(+1.26%)
Aug 23, 2019 4.940 4.970 4.760 4.780 402,630 -0.18(-3.63%)
Aug 22, 2019 4.930 5.010 4.890 4.960 368,036 +0.02(+0.40%)
Aug 21, 2019 5.000 5.000 4.920 4.940 370,868 -0.05(-1.00%)
Aug 20, 2019 5.080 5.080 4.960 4.990 229,378 -0.06(-1.19%)
Aug 19, 2019 4.930 5.080 4.930 5.050 235,203 +0.10(+2.02%)
Aug 16, 2019 4.970 5.030 4.930 4.950 235,143 -0.03(-0.60%)
Aug 15, 2019 4.960 5.020 4.910 4.980 290,933 +0.01(+0.20%)
Aug 14, 2019 5.050 5.060 4.950 4.970 874,316 -0.11(-2.17%)
Aug 13, 2019 4.970 5.130 4.930 5.080 456,633 +0.11(+2.21%)
Aug 12, 2019 5.060 5.060 4.910 4.970 410,337 -0.11(-2.17%)
Aug 09, 2019 5.230 5.230 5.040 5.080 594,445 -0.06(-1.17%)
Aug 08, 2019 5.090 5.170 5.010 5.140 837,925 +0.04(+0.78%)
Aug 07, 2019 5.020 5.110 4.950 5.100 550,934 +0.06(+1.19%)
Aug 06, 2019 5.090 5.090 4.780 5.040 836,729 -0.09(-1.75%)
Aug 02, 2019 5.130 5.130 5.130 0 -0.02(-0.39%)
Aug 01, 2019 5.070 5.160 4.980 5.150 1,101,003 +0.08(+1.58%)
Jul 31, 2019 5.130 5.180 5.030 5.070 631,097 -0.05(-0.98%)
Jul 30, 2019 5.120 5.230 5.110 5.120 480,691 -0.01(-0.19%)
Jul 29, 2019 5.310 5.350 5.130 5.130 697,304 -0.19(-3.57%)
Jul 26, 2019 5.330 5.390 5.290 5.320 227,052 -0.01(-0.19%)
Jul 25, 2019 5.430 5.450 5.320 5.330 645,011 -0.14(-2.56%)
Jul 24, 2019 5.500 5.540 5.450 5.470 172,972 -0.03(-0.55%)
Jul 23, 2019 5.570 5.590 5.420 5.500 319,360 -0.03(-0.54%)
Jul 22, 2019 5.620 5.660 5.500 5.530 504,841 -0.08(-1.43%)
Jul 19, 2019 5.600 5.680 5.510 5.610 276,217 +0.04(+0.72%)
Jul 18, 2019 5.620 5.620 5.500 5.570 450,106 -0.05(-0.89%)
Jul 17, 2019 5.400 5.660 5.280 5.620 1,686,625 +0.21(+3.88%)
Jul 16, 2019 5.770 5.810 5.390 5.410 1,011,777 -0.37(-6.40%)
Jul 15, 2019 5.820 5.900 5.720 5.780 966,830 -0.01(-0.17%)
Jul 12, 2019 6.100 6.160 5.780 5.790 1,017,720 -0.32(-5.24%)
Jul 11, 2019 6.200 6.220 6.030 6.110 591,021 -0.11(-1.77%)
Jul 10, 2019 6.220 6.230 6.160 6.220 457,282 +0.02(+0.32%)
Jul 09, 2019 6.220 6.290 6.180 6.200 334,802 -0.06(-0.96%)
Jul 08, 2019 6.230 6.290 6.210 6.260 475,937 +0.02(+0.32%)
Jul 05, 2019 6.270 6.280 6.210 6.240 270,088 -0.02(-0.32%)
Jul 04, 2019 6.320 6.350 6.230 6.260 186,417 -0.07(-1.11%)
Jul 03, 2019 6.180 6.360 6.180 6.330 940,205 +0.17(+2.76%)
Jul 02, 2019 6.190 6.320 6.130 6.160 573,275 +0.02(+0.33%)
Jun 28, 2019 6.140 6.140 6.140 0 -0.05(-0.81%)
Jun 27, 2019 6.050 6.310 6.050 6.190 1,213,973 +0.17(+2.82%)
Jun 26, 2019 6.320 6.450 5.810 6.020 1,351,730 -0.24(-3.83%)
Jun 25, 2019 6.350 6.380 6.200 6.260 418,328 -0.09(-1.42%)
Jun 24, 2019 6.350 6.370 6.320 6.350 917,358 -0.03(-0.47%)
Jun 21, 2019 6.300 6.410 6.210 6.380 642,304 +0.05(+0.79%)
Jun 20, 2019 6.380 6.450 6.280 6.330 721,150 -0.02(-0.31%)
Jun 19, 2019 6.310 6.500 6.300 6.350 492,561 +0.05(+0.79%)
Jun 18, 2019 6.470 6.520 6.250 6.300 558,208 -0.12(-1.87%)
Jun 17, 2019 6.490 6.550 6.390 6.420 346,017 -0.07(-1.08%)
Jun 14, 2019 6.550 6.610 6.470 6.490 630,210 -0.06(-0.92%)
Jun 13, 2019 6.630 6.720 6.500 6.550 580,227 -0.11(-1.65%)
Jun 12, 2019 6.610 6.820 6.610 6.660 1,799,226 +0.05(+0.76%)
Jun 11, 2019 6.500 6.650 6.500 6.610 702,564 +0.10(+1.54%)
Jun 10, 2019 6.540 6.630 6.480 6.510 515,543 -0.02(-0.31%)
Jun 07, 2019 6.540 6.590 6.430 6.530 562,902 +0.01(+0.15%)
Jun 06, 2019 6.400 6.620 6.400 6.520 1,317,124 +0.11(+1.72%)
Jun 05, 2019 6.400 6.460 6.350 6.410 768,699 +0.02(+0.31%)
Jun 04, 2019 6.420 6.450 6.270 6.390 907,362 +0.05(+0.79%)
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.