CJR-B.TO - Corus Entertainment Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20202.45002.47002.39002.40002.40001,632,237
Jul. 13, 20202.61002.61002.44002.45002.45001,522,741
Jul. 10, 20202.54002.63002.54002.59002.59001,556,259
Jul. 09, 20202.62002.65002.49002.53002.53004,357,228
Jul. 08, 20202.66002.66002.59002.61002.6100653,492
Jul. 07, 20202.71002.74002.60002.67002.67001,287,188
Jul. 06, 20202.88002.88002.70002.71002.7100711,137
Jul. 03, 20202.94002.94002.78002.82002.8200761,990
Jul. 02, 20202.93002.98002.87002.91002.91001,022,049
Jun. 30, 20202.77002.89002.74002.86002.86001,705,068
Jun. 29, 20203.00003.00002.78002.79002.79003,146,232
Jun. 26, 20203.35003.40002.90002.92002.92005,789,719
Jun. 25, 20203.59003.60003.47003.50003.50001,368,240
Jun. 24, 20203.62003.63003.47503.61003.6100635,561
Jun. 23, 20203.65003.71003.59003.64003.6400750,682
Jun. 22, 20203.62003.67003.55003.59003.5900538,675
Jun. 19, 20203.76003.82003.59003.61003.61002,274,488
Jun. 18, 20203.60003.67003.57003.67003.6700889,137
Jun. 17, 20203.71003.72003.57003.68003.6800722,992
Jun. 16, 20203.77003.79003.62003.69003.69001,355,745
Jun. 15, 20203.64003.74503.50003.65003.6500825,916
Jun. 15, 20200.06 Dividend
Jun. 12, 20203.83003.92003.71003.75003.6900697,223
Jun. 11, 20203.79003.85003.65003.73003.67031,202,076
Jun. 10, 20203.99004.11003.90003.98003.91631,266,974
Jun. 09, 20203.99003.99003.82003.97003.9065931,327
Jun. 08, 20203.90004.00003.88003.92003.8573770,122
Jun. 05, 20203.95004.00003.81003.81003.74901,341,339
Jun. 04, 20203.80003.84003.57003.80003.73921,751,560
Jun. 03, 20203.34003.81003.31003.76003.69981,670,672
Jun. 02, 20203.26003.30003.20003.28003.2275598,716
Jun. 01, 20203.26003.32003.22003.27003.2177554,201
May 29, 20203.21003.30003.10003.23003.1783986,601
May 28, 20203.23003.32003.16003.23003.1783677,568
May 27, 20203.11003.25003.04003.24003.18821,226,448
May 26, 20202.96003.11002.94003.08003.03072,887,100
May 25, 20202.96002.96002.87002.90002.8536202,824
May 22, 20202.96002.96002.83002.93002.8831363,768
May 21, 20202.97002.98002.89002.94002.8930268,901
May 20, 20202.98002.99002.93002.95002.9028470,931
May 19, 20202.90002.95002.85002.90002.8536588,991
May 15, 20202.82002.83002.72002.81002.7650256,895
May 14, 20202.75002.87002.56002.83002.7847841,494
May 13, 20202.96002.96002.73002.75002.7060852,147
May 12, 20203.11003.16002.95002.96002.9126522,445
May 11, 20203.01003.11002.90003.07003.0209888,894
May 08, 20203.13003.13002.99003.04002.99141,242,164
May 07, 20203.02003.11003.02003.08003.0307441,791
May 06, 20203.10003.10002.93002.99002.9422875,717
May 05, 20203.12003.26002.99003.06003.01101,163,867
May 04, 20203.10003.11002.98003.05003.00121,219,052
May 01, 20203.08003.16003.06003.14003.0898402,032
Apr. 30, 20203.32003.32003.05003.17003.1193953,858
Apr. 29, 20203.22003.40003.20003.27003.2177907,206
Apr. 28, 20202.97003.15002.94003.10003.0504855,965
Apr. 27, 20202.86002.93002.80002.91002.86341,175,836
Apr. 24, 20202.82002.82502.68502.81002.76501,092,490
Apr. 23, 20202.75002.85002.67002.80002.7552945,257
Apr. 22, 20202.82002.88002.68002.72002.67651,158,561
Apr. 21, 20202.90002.98002.75002.79002.74541,017,322
Apr. 20, 20202.76002.95002.57002.88002.83391,790,546
Apr. 17, 20202.80002.80002.64002.70002.65681,160,815
Apr. 16, 20202.86002.86002.57002.58002.5387867,471
Apr. 15, 20202.85002.90002.71002.80002.7552670,668
Apr. 14, 20202.92003.11002.87002.91002.8634774,985
Apr. 13, 20203.01003.02002.80002.89002.8438917,078
Apr. 09, 20202.78002.97002.72002.82002.77491,176,693
Apr. 08, 20202.57002.70002.47002.70002.6568725,262
Apr. 07, 20202.35002.58002.32002.53002.48952,615,219
Apr. 06, 20202.38002.38002.20002.30002.26321,044,440
Apr. 03, 20202.32002.32002.11002.27002.2337849,241
Apr. 02, 20202.51002.52002.26002.30002.26321,116,947
Apr. 01, 20202.54002.81002.43002.51002.46981,386,463
Mar. 31, 20202.55002.73002.40002.51002.46981,558,132
Mar. 30, 20202.51002.57002.30002.57002.5289739,672
Mar. 27, 20202.73002.74002.48002.49002.4502608,743
Mar. 26, 20202.67002.93002.53002.74002.69621,525,011
Mar. 25, 20202.23002.74002.14002.55002.50921,461,737
Mar. 24, 20202.05002.17001.99002.14002.10581,143,255
Mar. 23, 20202.11002.19001.94001.99001.95821,492,730
Mar. 20, 20202.47002.51002.11002.15002.11561,256,041
Mar. 19, 20202.00002.27001.78002.24002.20421,380,031
Mar. 18, 20202.00002.32001.80002.02001.98771,727,019
Mar. 17, 20202.69002.74002.22002.37002.33212,534,308
Mar. 16, 20202.90002.94002.60002.63002.5879833,029
Mar. 13, 20203.00003.18002.86503.10003.05041,778,821
Mar. 13, 20200.06 Dividend
Mar. 12, 20203.17003.25002.79002.92002.81422,212,728
Mar. 11, 20203.80003.80003.54003.55003.4214865,457
Mar. 10, 20203.84003.89003.65003.82003.6816905,495
Mar. 09, 20203.99003.99003.71003.74003.6045973,500
Mar. 06, 20204.11004.25004.02004.17004.0190710,671
Mar. 05, 20204.27004.35004.15004.18004.0286558,440
Mar. 04, 20204.36004.39004.23004.34004.1828482,777
Mar. 03, 20204.37004.43004.23004.28004.12501,070,356
Mar. 02, 20204.29004.37004.11004.36004.2021913,629
Feb. 28, 20204.21004.32004.15004.21004.0575818,830
Feb. 27, 20204.39004.41004.20004.36004.2021379,540
Feb. 26, 20204.51004.53004.42004.44004.2792399,873
Feb. 25, 20204.64004.65004.38004.46004.2985698,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...