CJR-B.TO - Corus Entertainment Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20205.625.695.545.615.61815,167
Jan. 20, 20205.535.705.535.625.62573,480
Jan. 17, 20205.355.555.325.515.511,339,309
Jan. 16, 20205.365.385.295.315.31670,849
Jan. 15, 20205.395.415.325.365.36600,408
Jan. 14, 20205.525.525.335.385.381,354,296
Jan. 13, 20205.935.935.355.495.492,317,205
Jan. 10, 20205.706.005.705.935.932,113,714
Jan. 09, 20205.635.685.525.585.581,593,352
Jan. 08, 20205.505.665.505.635.631,047,670
Jan. 07, 20205.415.525.395.505.50644,456
Jan. 06, 20205.325.455.325.405.40369,947
Jan. 03, 20205.305.425.305.365.36974,927
Jan. 02, 20205.305.375.305.355.35444,358
Dec. 31, 20195.375.415.305.325.32536,366
Dec. 30, 20195.365.465.365.385.38370,592
Dec. 27, 20195.325.395.275.375.37373,427
Dec. 24, 20195.375.435.315.325.32405,052
Dec. 23, 20195.355.525.325.385.381,372,552
Dec. 20, 20195.505.635.315.345.348,340,433
Dec. 19, 20195.435.535.355.505.501,146,641
Dec. 18, 20195.595.665.415.445.441,550,754
Dec. 17, 20195.605.685.565.625.621,385,774
Dec. 16, 20195.465.635.415.585.581,617,912
Dec. 13, 20195.495.495.325.385.38892,724
Dec. 13, 20190.06 Dividend
Dec. 12, 20195.495.585.485.525.46828,303
Dec. 11, 20195.485.705.485.485.42694,068
Dec. 10, 20195.535.605.415.455.391,003,308
Dec. 09, 20195.665.685.525.575.51532,101
Dec. 06, 20195.505.675.505.665.60911,247
Dec. 05, 20195.505.615.455.485.42385,569
Dec. 04, 20195.575.605.445.525.46432,727
Dec. 03, 20195.705.715.535.555.49669,675
Dec. 02, 2019------
Nov. 29, 20195.705.785.705.755.69282,017
Nov. 28, 20195.755.755.705.705.64188,728
Nov. 27, 20195.735.805.735.755.69409,342
Nov. 26, 20195.805.805.665.715.65506,015
Nov. 25, 20195.815.825.725.795.73334,474
Nov. 22, 20195.805.845.765.805.74521,173
Nov. 21, 20195.755.815.715.795.73302,001
Nov. 20, 20195.705.855.675.755.691,367,556
Nov. 19, 20195.655.755.645.685.62505,382
Nov. 18, 20195.515.735.515.635.57725,871
Nov. 15, 20195.555.665.545.575.51343,616
Nov. 14, 20195.555.655.545.625.56518,758
Nov. 13, 20195.475.675.465.585.52446,285
Nov. 12, 20195.425.525.425.525.46325,686
Nov. 11, 20195.405.525.405.495.43582,405
Nov. 08, 20195.295.535.295.445.383,547,138
Nov. 07, 20195.105.265.085.225.16463,193
Nov. 06, 20195.145.185.095.125.06620,219
Nov. 05, 20195.125.195.105.165.10196,172
Nov. 04, 20195.205.215.065.105.04292,224
Nov. 01, 20195.095.225.085.205.14565,969
Oct. 31, 20195.055.125.045.065.01406,861
Oct. 30, 20195.025.084.895.085.021,246,416
Oct. 29, 20194.985.054.975.014.96314,002
Oct. 28, 20194.925.034.844.984.93331,309
Oct. 25, 20194.874.934.774.874.82371,912
Oct. 24, 20194.964.974.834.894.84525,482
Oct. 23, 20195.105.114.904.944.89711,275
Oct. 22, 20194.895.194.855.125.06903,870
Oct. 21, 20195.225.224.864.864.812,492,663
Oct. 18, 20195.505.505.055.245.182,802,377
Oct. 17, 20195.785.865.745.835.771,611,830
Oct. 16, 20195.755.785.665.785.72273,269
Oct. 15, 20195.785.845.655.755.691,191,841
Oct. 11, 20195.505.785.475.715.651,587,500
Oct. 10, 20195.295.495.295.485.42679,777
Oct. 09, 20195.285.345.275.305.24389,994
Oct. 08, 20195.265.305.135.245.18305,088
Oct. 07, 20195.355.355.285.295.23334,923
Oct. 04, 20195.355.375.305.365.30356,775
Oct. 03, 20195.275.355.205.345.28802,735
Oct. 02, 20195.295.315.175.275.21632,724
Oct. 01, 20195.315.395.245.315.25278,578
Sep. 30, 20195.255.345.235.295.23443,694
Sep. 27, 20195.325.405.205.255.19990,681
Sep. 26, 20195.315.385.285.325.26760,302
Sep. 25, 20195.335.405.275.305.24245,902
Sep. 24, 20195.445.475.295.335.27563,991
Sep. 23, 20195.575.575.365.425.36268,860
Sep. 20, 20195.355.575.305.575.511,682,113
Sep. 19, 20195.375.375.235.315.251,431,372
Sep. 18, 20195.335.475.275.355.29763,249
Sep. 17, 20195.375.385.265.365.30267,352
Sep. 16, 20195.405.405.325.365.30271,204
Sep. 13, 20195.435.495.345.405.34612,118
Sep. 13, 20190.06 Dividend
Sep. 12, 20195.425.505.415.455.33319,690
Sep. 11, 20195.545.555.305.415.29920,477
Sep. 10, 20195.475.545.405.525.40565,716
Sep. 09, 20195.325.485.305.455.33377,903
Sep. 06, 20195.375.565.315.325.201,005,727
Sep. 05, 20195.175.505.175.395.271,017,418
Sep. 04, 20195.015.214.955.205.09974,161
Sep. 03, 20195.115.114.935.014.90402,664
Aug. 30, 20195.175.175.035.104.99445,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...