CJR-B.TO - Corus Entertainment Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20195.505.675.505.665.66911,247
Dec. 05, 20195.505.615.455.485.48385,569
Dec. 04, 20195.575.605.445.525.52432,727
Dec. 03, 20195.705.715.535.555.55669,675
Dec. 02, 2019------
Nov. 29, 20195.705.785.705.755.75282,017
Nov. 28, 20195.755.755.705.705.70188,728
Nov. 27, 20195.735.805.735.755.75409,342
Nov. 26, 20195.805.805.665.715.71506,015
Nov. 25, 20195.815.825.725.795.79334,474
Nov. 22, 20195.805.845.765.805.80521,173
Nov. 21, 20195.755.815.715.795.79302,001
Nov. 20, 20195.705.855.675.755.751,367,556
Nov. 19, 20195.655.755.645.685.68505,382
Nov. 18, 20195.515.735.515.635.63725,871
Nov. 15, 20195.555.665.545.575.57343,616
Nov. 14, 20195.555.655.545.625.62518,758
Nov. 13, 20195.475.675.465.585.58446,285
Nov. 12, 20195.425.525.425.525.52325,686
Nov. 11, 20195.405.525.405.495.49582,405
Nov. 08, 20195.295.535.295.445.443,547,138
Nov. 07, 20195.105.265.085.225.22463,193
Nov. 06, 20195.145.185.095.125.12620,219
Nov. 05, 20195.125.195.105.165.16196,172
Nov. 04, 20195.205.215.065.105.10292,224
Nov. 01, 20195.095.225.085.205.20565,969
Oct. 31, 20195.055.125.045.065.06406,861
Oct. 30, 20195.025.084.895.085.081,246,416
Oct. 29, 20194.985.054.975.015.01314,002
Oct. 28, 20194.925.034.844.984.98331,309
Oct. 25, 20194.874.934.774.874.87371,912
Oct. 24, 20194.964.974.834.894.89525,482
Oct. 23, 20195.105.114.904.944.94711,275
Oct. 22, 20194.895.194.855.125.12903,870
Oct. 21, 20195.225.224.864.864.862,492,663
Oct. 18, 20195.505.505.055.245.242,802,377
Oct. 17, 20195.785.865.745.835.831,611,830
Oct. 16, 20195.755.785.665.785.78273,269
Oct. 15, 20195.785.845.655.755.751,191,841
Oct. 11, 20195.505.785.475.715.711,587,500
Oct. 10, 20195.295.495.295.485.48679,777
Oct. 09, 20195.285.345.275.305.30389,994
Oct. 08, 20195.265.305.135.245.24305,088
Oct. 07, 20195.355.355.285.295.29334,923
Oct. 04, 20195.355.375.305.365.36356,775
Oct. 03, 20195.275.355.205.345.34802,735
Oct. 02, 20195.295.315.175.275.27632,724
Oct. 01, 20195.315.395.245.315.31278,578
Sep. 30, 20195.255.345.235.295.29443,694
Sep. 27, 20195.325.405.205.255.25990,681
Sep. 26, 20195.315.385.285.325.32760,302
Sep. 25, 20195.335.405.275.305.30245,902
Sep. 24, 20195.445.475.295.335.33563,991
Sep. 23, 20195.575.575.365.425.42268,860
Sep. 20, 20195.355.575.305.575.571,682,113
Sep. 19, 20195.375.375.235.315.311,431,372
Sep. 18, 20195.335.475.275.355.35763,249
Sep. 17, 20195.375.385.265.365.36267,352
Sep. 16, 20195.405.405.325.365.36271,204
Sep. 13, 20195.435.495.345.405.40612,118
Sep. 13, 20190.06 Dividend
Sep. 12, 20195.425.505.415.455.39319,690
Sep. 11, 20195.545.555.305.415.35920,477
Sep. 10, 20195.475.545.405.525.46565,716
Sep. 09, 20195.325.485.305.455.39377,903
Sep. 06, 20195.375.565.315.325.261,005,727
Sep. 05, 20195.175.505.175.395.331,017,418
Sep. 04, 20195.015.214.955.205.14974,161
Sep. 03, 20195.115.114.935.014.95402,664
Aug. 30, 20195.175.175.035.105.04445,428
Aug. 29, 20195.035.184.965.145.081,071,085
Aug. 28, 20194.744.974.744.934.88259,443
Aug. 27, 20194.854.894.734.754.70375,426
Aug. 26, 20194.804.994.804.844.79358,224
Aug. 23, 20194.944.974.764.784.73402,630
Aug. 22, 20194.935.014.894.964.91368,037
Aug. 21, 20195.005.004.924.944.89370,869
Aug. 20, 20195.085.084.964.994.94229,378
Aug. 19, 20194.935.084.935.054.99235,203
Aug. 16, 20194.975.034.934.954.90235,145
Aug. 15, 20194.965.024.914.984.93290,934
Aug. 14, 20195.055.064.954.974.92874,317
Aug. 13, 20194.975.134.935.085.02456,633
Aug. 12, 20195.065.064.914.974.92410,338
Aug. 09, 20195.235.235.045.085.02594,445
Aug. 08, 20195.095.165.015.145.08837,926
Aug. 07, 20195.025.114.955.105.04550,935
Aug. 06, 20195.095.094.785.044.98836,729
Aug. 02, 20195.145.145.035.135.07472,861
Aug. 01, 20195.075.164.985.155.091,101,003
Jul. 31, 20195.135.185.035.075.01631,098
Jul. 30, 20195.125.235.115.125.06480,692
Jul. 29, 20195.315.355.135.135.07697,305
Jul. 26, 20195.335.395.295.325.26227,052
Jul. 25, 20195.435.455.325.335.27645,012
Jul. 24, 20195.505.545.455.475.41172,973
Jul. 23, 20195.575.595.425.505.44319,360
Jul. 22, 20195.625.665.505.535.47504,841
Jul. 19, 20195.605.685.515.615.55276,219
Jul. 18, 20195.625.625.505.575.51450,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...