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

Corus Entertainment (TSX: CJR-B )

0.1700 -0.0050 (-2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1750 0.1800 0.1700 0.1700 119,253 -0.00(-2.86%)
Sep 25, 2024 0.1650 0.1850 0.1650 0.1750 645,587 +0.01(+9.37%)
Sep 24, 2024 0.1700 0.1700 0.1600 0.1600 115,332 -0.01(-3.03%)
Sep 23, 2024 0.1550 0.1800 0.1550 0.1650 277,486 +0.02(+10.00%)
Sep 20, 2024 0.1750 0.1750 0.1500 0.1500 551,748 -0.02(-11.76%)
Sep 19, 2024 0.2100 0.2200 0.1700 0.1700 1,190,768 -0.03(-17.07%)
Sep 18, 2024 0.1900 0.2200 0.1850 0.2050 2,259,218 +0.02(+10.81%)
Sep 17, 2024 0.1400 0.1850 0.1400 0.1850 3,582,519 +0.05(+42.31%)
Sep 16, 2024 0.1350 0.1350 0.1250 0.1300 286,362 +0.00(+0.00%)
Sep 13, 2024 0.1300 0.1350 0.1250 0.1300 174,745 +0.01(+4.00%)
Sep 12, 2024 0.1250 0.1300 0.1250 0.1250 62,600 -0.01(-3.85%)
Sep 11, 2024 0.1300 0.1350 0.1250 0.1300 98,876 +0.01(+4.00%)
Sep 10, 2024 0.1350 0.1350 0.1250 0.1250 239,401 -0.01(-3.85%)
Sep 09, 2024 0.1300 0.1350 0.1300 0.1300 114,267 +0.01(+4.00%)
Sep 06, 2024 0.1300 0.1350 0.1250 0.1250 899,688 -0.01(-3.85%)
Sep 05, 2024 0.1400 0.1400 0.1300 0.1300 972,695 -0.01(-7.14%)
Sep 04, 2024 0.1400 0.1450 0.1400 0.1400 235,866 -0.00(-3.45%)
Sep 03, 2024 0.1550 0.1550 0.1400 0.1450 313,244 +0.01(+7.41%)
Aug 30, 2024 0.1350 0 -0.01(-3.57%)
Aug 29, 2024 0.1400 0.1400 0.1400 0.1400 80,912 +0.00(+1.82%)
Aug 28, 2024 0.1350 0.1400 0.1350 0.1375 279,581 -0.00(-1.79%)
Aug 27, 2024 0.1500 0.1500 0.1400 0.1400 561,768 -0.01(-9.68%)
Aug 26, 2024 0.1500 0.1550 0.1400 0.1550 2,150,112 +0.01(+6.90%)
Aug 23, 2024 0.1450 0.1500 0.1400 0.1450 637,127 +0.00(+3.57%)
Aug 22, 2024 0.1450 0.1500 0.1400 0.1400 234,859 +0.00(+0.00%)
Aug 21, 2024 0.1400 0.1450 0.1400 0.1400 346,165 +0.00(+0.00%)
Aug 20, 2024 0.1450 0.1500 0.1350 0.1400 829,080 +0.01(+3.70%)
Aug 19, 2024 0.1400 0.1500 0.1300 0.1350 2,411,446 -0.01(-6.90%)
Aug 16, 2024 0.1500 0.1550 0.1450 0.1450 464,975 -0.01(-3.33%)
Aug 15, 2024 0.1550 0.1550 0.1450 0.1500 353,591 +0.01(+3.45%)
Aug 14, 2024 0.1600 0.1600 0.1450 0.1450 655,196 -0.01(-6.45%)
Aug 13, 2024 0.1350 0.1600 0.1250 0.1550 1,338,478 +0.03(+24.00%)
Aug 12, 2024 0.1250 0.1350 0.1200 0.1250 593,315 +0.01(+8.70%)
Aug 09, 2024 0.1100 0.1250 0.1050 0.1150 1,236,655 +0.01(+9.52%)
Aug 08, 2024 0.1050 0.1100 0.1000 0.1050 215,990 +0.00(+5.00%)
Aug 07, 2024 0.1000 0.1050 0.1000 0.1000 116,676 +0.00(+0.00%)
Aug 06, 2024 0.1050 0.1050 0.1000 0.1000 91,224 +0.00(+0.00%)
Aug 02, 2024 0.1000 0 -0.00(-4.76%)
Aug 01, 2024 0.1050 0.1100 0.1050 0.1050 292,317 +0.00(+0.00%)
Jul 31, 2024 0.1050 0.1100 0.1050 0.1050 578,122 +0.00(+0.00%)
Jul 30, 2024 0.1100 0.1100 0.1050 0.1050 396,184 -0.01(-4.55%)
Jul 29, 2024 0.1100 0.1150 0.1050 0.1100 227,144 +0.01(+4.76%)
Jul 26, 2024 0.1050 0.1150 0.1050 0.1050 367,127 +0.00(+0.00%)
Jul 25, 2024 0.1150 0.1150 0.1050 0.1050 713,395 -0.01(-8.70%)
Jul 24, 2024 0.1200 0.1200 0.1150 0.1150 281,392 +0.00(+0.00%)
Jul 23, 2024 0.1200 0.1250 0.1150 0.1150 410,164 -0.00(-4.17%)
Jul 22, 2024 0.1100 0.1200 0.1100 0.1200 498,456 +0.01(+9.09%)
Jul 19, 2024 0.1100 0.1100 0.1050 0.1100 348,164 +0.00(+0.00%)
Jul 18, 2024 0.1100 0.1100 0.1000 0.1100 595,092 +0.00(+0.00%)
Jul 17, 2024 0.1200 0.1200 0.1000 0.1100 2,303,634 -0.01(-12.00%)
Jul 16, 2024 0.1350 0.1350 0.1150 0.1250 5,478,411 -0.03(-19.35%)
Jul 15, 2024 0.1350 0.1900 0.1300 0.1550 4,885,561 -0.05(-22.50%)
Jul 12, 2024 0.1950 0.2050 0.1950 0.2000 330,569 +0.01(+5.26%)
Jul 11, 2024 0.2000 0.2050 0.1900 0.1900 240,113 -0.01(-5.00%)
Jul 10, 2024 0.2000 0.2050 0.1950 0.2000 526,008 +0.01(+2.56%)
Jul 09, 2024 0.2150 0.2200 0.1900 0.1950 540,389 -0.04(-15.22%)
Jul 08, 2024 0.2200 0.2400 0.2200 0.2300 836,816 +0.01(+4.55%)
Jul 05, 2024 0.2450 0.2450 0.2150 0.2200 1,441,020 -0.02(-8.33%)
Jul 04, 2024 0.2450 0.2600 0.2250 0.2400 2,150,902 +0.01(+6.67%)
Jul 03, 2024 0.1900 0.2300 0.1850 0.2250 2,785,929 +0.05(+28.57%)
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.