Canada markets open in 8 hours 26 minutes

Corus Entertainment Inc. (CJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4400+0.0800 (+3.39%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.40002.48002.36002.44002.4400675,900
Sept 30, 20222.35002.43002.33002.36002.3600891,400
Sept 29, 20222.35002.39002.25002.35002.3500923,600
Sept 28, 20222.25002.37002.25002.36002.36001,831,100
Sept 27, 20222.36002.37002.23002.26002.26002,086,900
Sept 26, 20222.40002.45002.33002.34002.34001,769,800
Sept 23, 20222.42002.44002.35002.42002.42001,157,000
Sept 22, 20222.54002.55002.44002.44002.44001,918,000
Sept 21, 20222.60002.61002.52002.53002.5300743,100
Sept 20, 20222.59002.59002.52002.57002.57001,387,800
Sept 19, 20222.65002.66002.57002.58002.58001,323,100
Sept 16, 20222.54002.67002.52002.65002.65004,714,500
Sept 15, 20222.68002.69002.53002.57002.57002,388,100
Sept 14, 20222.80002.81002.66002.68002.68002,017,700
Sept 14, 20220.06 Dividend
Sept 13, 20222.88002.95002.79002.86002.80001,808,800
Sept 12, 20223.12003.12002.87002.90002.83923,159,900
Sept 09, 20223.49003.50003.08003.16003.09374,643,200
Sept 08, 20223.56003.58003.50003.58003.5049474,900
Sept 07, 20223.52003.59003.51003.59003.5147322,800
Sept 06, 20223.60003.60003.51003.53003.4559809,500
Sept 02, 20223.72003.72003.56003.56003.4853578,800
Sept 01, 20223.67003.68003.58003.66003.5832583,500
Aug 31, 20223.74003.76003.69003.70003.62241,072,400
Aug 30, 20223.75003.80003.71003.73003.6517577,600
Aug 29, 20223.75003.78003.67003.75003.6713564,900
Aug 26, 20223.92003.92003.75003.78003.7007783,800
Aug 25, 20223.74003.94003.74003.89003.80841,132,900
Aug 24, 20223.80003.86003.73003.74003.66151,970,100
Aug 23, 20223.79003.85003.76003.81003.7301757,000
Aug 22, 20223.84003.90003.75003.79003.71051,723,700
Aug 19, 20223.90003.92003.84003.89003.8084520,000
Aug 18, 20223.95003.96003.90003.94003.8573388,600
Aug 17, 20224.02004.02003.90003.94003.8573562,800
Aug 16, 20223.93004.06003.88004.03003.9455684,900
Aug 15, 20224.00004.01003.91003.93003.8476439,800
Aug 12, 20223.99004.02003.94004.01003.9259473,900
Aug 11, 20223.97003.98003.92003.97003.8867320,500
Aug 10, 20223.85003.92003.85003.91003.8280545,600
Aug 09, 20223.78003.83003.75003.83003.7497481,200
Aug 08, 20223.82003.87003.73003.78003.7007351,500
Aug 05, 20223.80003.83003.77003.80003.7203276,700
Aug 04, 20223.86003.86003.81003.84003.7594289,800
Aug 03, 20223.72003.83003.72003.82003.7399449,600
Aug 02, 20223.78003.78003.68003.71003.6322313,500
Jul 29, 20223.75003.80003.73003.76003.6811282,100
Jul 28, 20223.70003.76003.68003.73003.6517223,500
Jul 27, 20223.63003.71003.62003.69003.6126207,400
Jul 26, 20223.67003.68003.60003.60003.5245231,800
Jul 25, 20223.72003.72003.66003.69003.6126383,200
Jul 22, 20223.80003.82003.71003.72003.6420338,000
Jul 21, 20223.75003.81003.70003.81003.7301265,800
Jul 20, 20223.71003.76003.68003.75003.6713254,500
Jul 19, 20223.62003.73003.59003.72003.6420634,500
Jul 18, 20223.50003.61003.47003.58003.5049387,500
Jul 15, 20223.48003.50003.42003.47003.3972601,200
Jul 14, 20223.51003.56003.41003.42003.3483737,500
Jul 13, 20223.55003.57003.50003.57003.4951319,900
Jul 12, 20223.50003.62003.49003.58003.5049516,900
Jul 11, 20223.60003.62003.49003.52003.44622,163,500
Jul 08, 20223.62003.70003.58003.62003.5441520,500
Jul 07, 20223.68003.72003.60003.66003.58321,060,300
Jul 06, 20223.70003.75003.61003.64003.56361,854,500
Jul 05, 20223.59003.71003.56003.69003.61261,441,600
Jul 04, 20223.51003.66003.45003.63003.5538440,200
Jun 30, 20223.66003.66003.50003.53003.45591,810,800
Jun 29, 20223.87003.87003.58003.67003.59301,894,300
Jun 28, 20224.10004.12003.96003.98003.8965814,600
Jun 27, 20224.05004.17004.04004.07003.98461,137,000
Jun 24, 20223.87004.02003.83003.99003.9063626,800
Jun 23, 20223.96003.97003.77003.82003.7399518,600
Jun 22, 20224.04004.08003.94003.95003.8671988,100
Jun 21, 20224.11004.17004.06004.09004.0042672,100
Jun 20, 20223.88004.08003.88004.05003.9650460,700
Jun 17, 20223.91003.97003.85003.89003.80841,566,000
Jun 16, 20223.99004.04003.87003.92003.83781,024,200
Jun 15, 20224.01004.08004.00004.06003.9748496,000
Jun 14, 20224.06004.09003.98004.02003.9357560,900
Jun 14, 20220.06 Dividend
Jun 13, 20224.12004.16004.07004.09003.94551,227,900
Jun 10, 20224.25004.30004.20004.21004.0612976,300
Jun 09, 20224.36004.39004.30004.32004.1673838,300
Jun 08, 20224.39004.41004.34004.39004.2349969,000
Jun 07, 20224.41004.44004.38004.40004.2445898,300
Jun 06, 20224.35004.49004.35004.46004.30241,556,800
Jun 03, 20224.51004.52004.33004.33004.17701,035,700
Jun 02, 20224.49004.55004.47004.50004.3410963,300
Jun 01, 20224.50004.54004.42004.47004.3120302,300
May 31, 20224.47004.50004.45004.47004.3120771,600
May 30, 20224.45004.53004.41004.47004.3120409,400
May 27, 20224.34004.44004.31004.40004.24451,542,500
May 26, 20224.22004.39004.22004.34004.18661,036,000
May 25, 20224.14004.25004.14004.22004.0709662,000
May 24, 20224.11004.15004.06004.13003.9840385,000
May 20, 20224.16004.22004.02004.05003.9069755,100
May 19, 20224.15004.20004.11004.14003.9937796,300
May 18, 20224.29004.30004.17004.18004.0323833,200
May 17, 20224.21004.33004.18004.30004.14801,166,000
May 16, 20224.04004.18004.01004.14003.9937599,700
May 13, 20224.02004.10004.00004.04003.89721,819,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...