S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Corus Entertainment Inc. (CJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5100

0.0000

(0.00%)

As of 03:41PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	216,298
Apr 18, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	497,100
Apr 17, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	352,700
Apr 16, 2024	0.5300	0.5500	0.5200	0.5400	0.5400	471,600
Apr 15, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	1,413,500
Apr 12, 2024	0.7000	0.7200	0.5900	0.5900	0.5900	2,663,700
Apr 11, 2024	0.7200	0.8000	0.7200	0.8000	0.8000	444,800
Apr 10, 2024	0.7100	0.7400	0.7000	0.7000	0.7000	254,800
Apr 09, 2024	0.7200	0.7400	0.7100	0.7200	0.7200	248,900
Apr 08, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	62,600
Apr 05, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	130,400
Apr 04, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	297,100
Apr 03, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	140,700
Apr 02, 2024	0.7100	0.7200	0.6900	0.7000	0.7000	380,100
Apr 01, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	124,200
Mar 28, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	199,900
Mar 27, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	422,600
Mar 26, 2024	0.7200	0.7400	0.7200	0.7200	0.7200	210,600
Mar 25, 2024	0.7200	0.7500	0.7200	0.7200	0.7200	230,200
Mar 22, 2024	0.7500	0.7600	0.7300	0.7300	0.7300	130,100
Mar 21, 2024	0.7100	0.7600	0.7100	0.7600	0.7600	437,000
Mar 20, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	125,700
Mar 19, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	76,000
Mar 18, 2024	0.7400	0.7400	0.7000	0.7000	0.7000	150,600
Mar 15, 2024	0.7200	0.7500	0.7200	0.7200	0.7200	876,800
Mar 14, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	119,800
Mar 13, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	283,700
Mar 12, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	120,600
Mar 11, 2024	0.6900	0.7200	0.6800	0.7200	0.7200	180,500
Mar 08, 2024	0.7000	0.7100	0.6800	0.6800	0.6800	424,800
Mar 07, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	351,700
Mar 06, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	168,700
Mar 05, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	185,800
Mar 04, 2024	0.7200	0.7300	0.7000	0.7200	0.7200	362,900
Mar 01, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	134,100
Feb 29, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	97,200
Feb 28, 2024	0.7400	0.7400	0.7100	0.7200	0.7200	207,200
Feb 27, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	208,200
Feb 26, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	229,400
Feb 23, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	159,800
Feb 22, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	164,800
Feb 21, 2024	0.8000	0.8100	0.7600	0.7600	0.7600	219,400
Feb 20, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	354,100
Feb 16, 2024	0.8600	0.8600	0.7900	0.8300	0.8300	516,300
Feb 15, 2024	0.8700	0.8900	0.8600	0.8700	0.8700	323,700
Feb 14, 2024	0.8900	0.9100	0.8700	0.8700	0.8700	88,900
Feb 13, 2024	0.9000	0.9200	0.8300	0.8800	0.8800	729,600
Feb 12, 2024	0.9200	0.9400	0.9200	0.9300	0.9300	222,900
Feb 09, 2024	0.9400	0.9500	0.9100	0.9200	0.9200	388,800
Feb 08, 2024	0.9600	0.9600	0.9200	0.9500	0.9500	504,600
Feb 07, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	374,600
Feb 06, 2024	0.9500	0.9700	0.9500	0.9500	0.9500	193,700
Feb 05, 2024	0.9500	0.9700	0.9500	0.9600	0.9600	438,700
Feb 02, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	310,800
Feb 01, 2024	0.9400	0.9700	0.9300	0.9600	0.9600	153,300
Jan 31, 2024	0.9600	0.9700	0.9400	0.9500	0.9500	324,200
Jan 30, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	234,900
Jan 29, 2024	1.0200	1.0300	0.9600	0.9700	0.9700	509,900
Jan 26, 2024	0.9400	1.0600	0.9400	1.0200	1.0200	936,500
Jan 25, 2024	0.9100	0.9500	0.9000	0.9400	0.9400	480,400
Jan 24, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	120,700
Jan 23, 2024	0.9100	0.9200	0.8900	0.9100	0.9100	139,100
Jan 22, 2024	0.8700	0.9200	0.8600	0.9100	0.9100	455,700
Jan 19, 2024	0.8500	0.8700	0.8400	0.8600	0.8600	330,400
Jan 18, 2024	0.8700	0.8700	0.8200	0.8500	0.8500	314,700
Jan 17, 2024	0.8800	0.9000	0.8500	0.8600	0.8600	398,400
Jan 16, 2024	0.9100	0.9100	0.8700	0.8900	0.8900	349,100
Jan 15, 2024	0.9000	0.9300	0.8400	0.9200	0.9200	817,600
Jan 12, 2024	0.7500	0.9400	0.7300	0.9000	0.9000	2,581,600
Jan 11, 2024	0.7500	0.7500	0.7000	0.7300	0.7300	472,800
Jan 10, 2024	0.7500	0.7700	0.7400	0.7500	0.7500	486,600
Jan 09, 2024	0.7500	0.7600	0.7300	0.7500	0.7500	185,600
Jan 08, 2024	0.7300	0.7700	0.7300	0.7600	0.7600	628,800
Jan 05, 2024	0.7200	0.7400	0.7100	0.7400	0.7400	132,300
Jan 04, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	76,500
Jan 03, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	157,500
Jan 02, 2024	0.7000	0.7800	0.7000	0.7400	0.7400	666,500
Dec 29, 2023	0.7200	0.7400	0.7000	0.7100	0.7100	243,300
Dec 28, 2023	0.6800	0.7300	0.6700	0.7200	0.7200	511,600
Dec 27, 2023	0.7000	0.7100	0.6600	0.6800	0.6800	867,600
Dec 22, 2023	0.7200	0.7200	0.6800	0.7200	0.7200	837,700
Dec 21, 2023	0.7500	0.7800	0.7100	0.7200	0.7200	1,345,400
Dec 20, 2023	0.7800	0.7800	0.7200	0.7300	0.7300	990,900
Dec 19, 2023	0.7300	0.7800	0.7300	0.7800	0.7800	971,700
Dec 18, 2023	0.7100	0.7500	0.7000	0.7200	0.7200	855,900
Dec 15, 2023	0.7200	0.7200	0.6700	0.6900	0.6900	1,012,300
Dec 14, 2023	0.6000	0.7100	0.6000	0.6900	0.6900	1,480,600
Dec 13, 2023	0.5800	0.6200	0.5700	0.6100	0.6100	654,600
Dec 12, 2023	0.5900	0.6000	0.5800	0.5800	0.5800	854,100
Dec 11, 2023	0.6300	0.6300	0.5900	0.6000	0.6000	381,200
Dec 08, 2023	0.5900	0.6300	0.5800	0.6300	0.6300	506,500
Dec 07, 2023	0.5900	0.6000	0.5800	0.5800	0.5800	193,000
Dec 06, 2023	0.6100	0.6400	0.5900	0.5900	0.5900	256,400
Dec 05, 2023	0.6200	0.6300	0.6100	0.6200	0.6200	394,700
Dec 04, 2023	0.6400	0.6600	0.6200	0.6200	0.6200	806,300
Dec 01, 2023	0.5800	0.6700	0.5800	0.6600	0.6600	1,450,800
Nov 30, 2023	0.5500	0.5900	0.5300	0.5800	0.5800	716,400
Nov 29, 2023	0.5100	0.5400	0.5100	0.5400	0.5400	1,575,800
Nov 28, 2023	0.5200	0.5500	0.5000	0.5100	0.5100	1,668,500
Nov 27, 2023	0.5500	0.5500	0.5200	0.5400	0.5400	536,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,772.27+63.83(+0.29%)

S&P 5004,955.63-55.49(-1.11%)

DOW37,914.62+139.24(+0.37%)

CAD/USD0.7271+0.0007(+0.10%)

CRUDE OIL83.21+0.48(+0.58%)

Bitcoin CAD88,371.23+1,333.24(+1.53%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Corus Entertainment Inc. (CJR-B.TO)

S&P/TSX
21,772.27
+63.83(+0.29%)

S&P 500
4,955.63
-55.49(-1.11%)

DOW
37,914.62
+139.24(+0.37%)

CAD/USD
0.7271
+0.0007(+0.10%)

CRUDE OIL
83.21
+0.48(+0.58%)

Bitcoin CAD
88,371.23
+1,333.24(+1.53%)