CJR-B.TO - Corus Entertainment Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.94004.97004.76004.78004.7800402,630
Aug 22, 20194.93005.01004.89004.96004.9600368,037
Aug 21, 20195.00005.00004.92004.94004.9400370,869
Aug 20, 20195.08005.08004.96004.99004.9900229,378
Aug 19, 20194.93005.08004.93005.05005.0500235,203
Aug 16, 20194.97005.03004.93004.95004.9500235,145
Aug 15, 20194.96005.02004.91004.98004.9800290,934
Aug 14, 20195.05005.06004.95004.97004.9700874,317
Aug 13, 20194.97005.13004.93005.08005.0800456,633
Aug 12, 20195.06005.06004.91004.97004.9700410,338
Aug 09, 20195.23005.23005.04005.08005.0800594,445
Aug 08, 20195.09005.16505.01005.14005.1400837,926
Aug 07, 20195.02005.11004.95005.10005.1000550,935
Aug 06, 20195.09005.09004.78005.04005.0400836,729
Aug 02, 20195.14005.14005.03005.13005.1300472,861
Aug 01, 20195.07005.16004.98005.15005.15001,101,003
Jul 31, 20195.13005.18005.03005.07005.0700631,098
Jul 30, 20195.12005.23005.11005.12005.1200480,692
Jul 29, 20195.31005.35005.13005.13005.1300697,305
Jul 26, 20195.33005.39005.29005.32005.3200227,052
Jul 25, 20195.43005.45005.32005.33005.3300645,012
Jul 24, 20195.50005.54005.45005.47005.4700172,973
Jul 23, 20195.57005.59005.42005.50005.5000319,360
Jul 22, 20195.62005.66005.50005.53005.5300504,841
Jul 19, 20195.60005.67505.51005.61005.6100276,219
Jul 18, 20195.62005.62005.50005.57005.5700450,107
Jul 17, 20195.40005.66005.28005.62005.62001,686,625
Jul 16, 20195.77005.81005.39005.41005.41001,011,777
Jul 15, 20195.82005.90005.72005.78005.7800966,831
Jul 12, 20196.10006.16005.77505.79005.79001,017,721
Jul 11, 20196.20006.22006.03006.11006.1100591,022
Jul 10, 20196.22006.23006.16006.22006.2200457,283
Jul 09, 20196.22006.29006.18006.20006.2000334,802
Jul 08, 20196.23006.29006.21006.26006.2600475,937
Jul 05, 20196.27006.28006.21006.24006.2400270,088
Jul 04, 20196.32006.35006.23006.26006.2600186,417
Jul 03, 20196.18006.36006.18006.33006.3300940,206
Jul 02, 20196.19006.31506.13006.16006.1600573,276
Jun 28, 20196.16006.26006.10006.14006.14001,375,315
Jun 27, 20196.05006.31006.05006.19006.19001,213,973
Jun 26, 20196.32006.45005.81006.02006.02001,351,731
Jun 25, 20196.35006.38006.20006.26006.2600418,328
Jun 24, 20196.35006.37006.32006.35006.3500917,359
Jun 21, 20196.30006.40506.21006.38006.3800642,304
Jun 20, 20196.38006.45006.28006.33006.3300721,150
Jun 19, 20196.31006.50006.30006.35006.3500492,561
Jun 18, 20196.47006.52006.25006.30006.3000558,209
Jun 17, 20196.49006.55006.39006.42006.4200346,018
Jun 14, 20196.55006.61006.47006.49006.4900630,210
Jun 13, 20196.63006.72006.50006.55006.5500580,227
Jun 13, 20190.06 Dividend
Jun 12, 20196.61006.82006.61006.66006.60001,799,227
Jun 11, 20196.50006.65006.50006.61006.5505702,564
Jun 10, 20196.54006.62506.48006.51006.4514515,543
Jun 07, 20196.54006.59006.43006.53006.4712562,903
Jun 06, 20196.40006.62006.40006.52006.46131,317,125
Jun 05, 20196.40006.46006.35006.41006.3523768,699
Jun 04, 2019------
Jun 03, 20196.42006.56006.32006.34006.2829936,199
May 31, 20196.30006.45006.30006.45006.39192,302,815
May 30, 20196.30006.34506.27506.31006.25322,530,359
May 29, 20196.25006.33006.22006.30006.2432807,965
May 28, 20196.21006.34006.20006.29006.23333,136,845
May 27, 20196.13006.23006.13006.20006.1441476,674
May 24, 20196.35006.39006.13006.15006.09463,782,081
May 23, 20196.57006.60006.49006.55006.4910724,927
May 22, 20196.58006.65006.56006.61006.5505764,448
May 21, 20196.64006.64006.54006.59006.5306709,090
May 17, 20196.64006.69006.55006.61006.5505895,607
May 16, 20196.71006.74006.57006.65006.59011,482,289
May 15, 20196.59006.71006.55006.70006.63963,291,597
May 14, 20198.00008.09007.98008.06007.9874373,152
May 13, 20197.88007.98007.85007.97007.8982286,361
May 10, 20197.85007.94007.82007.91007.8387186,335
May 09, 20197.94008.01007.80007.89007.8189647,156
May 08, 20197.87008.11007.87008.01007.9378496,861
May 07, 20197.84007.93007.79007.88007.8090369,576
May 06, 20197.78007.97007.69007.89007.8189529,457
May 03, 20197.65007.89007.65007.85007.7793742,547
May 02, 20197.56007.66007.49007.64007.5712329,657
May 01, 20197.61007.68007.56007.64007.5712164,876
Apr 30, 20197.55007.72007.53007.62007.5514697,343
Apr 29, 20197.74007.74007.58007.59007.5216278,766
Apr 26, 20197.72007.75007.64007.75007.6802183,719
Apr 25, 20197.77007.78007.68007.71007.6405418,070
Apr 24, 20197.60007.82007.58507.76007.6901720,497
Apr 23, 20197.54007.66007.51007.61007.5414555,211
Apr 22, 20197.70007.70007.52007.54007.4721277,031
Apr 18, 20197.57007.72007.57007.70007.6306370,725
Apr 17, 20197.65007.69007.54007.57007.5018382,548
Apr 16, 20197.42007.68007.35007.66007.5910597,181
Apr 15, 20197.49007.62007.36007.41007.3432465,871
Apr 12, 20197.55007.69007.46007.52007.4523657,740
Apr 11, 20197.27007.56007.25007.52007.45231,240,158
Apr 10, 20197.30007.43007.28007.30007.2342730,632
Apr 09, 20197.14007.35007.12007.30007.2342867,993
Apr 08, 20196.93007.18006.93007.14007.07571,093,294
Apr 05, 20196.65006.87006.65006.83006.76852,266,309
Apr 04, 20196.35006.48006.27006.44006.3820747,770
Apr 03, 20196.19006.40006.16006.38006.3225521,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...