Corus Entertainment Inc. (CJR-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:37AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 6.1600 | 6.2600 | 6.1000 | 6.1400 | 4.7794 | 1,375,300 |
| Jun 27, 2019 | 6.0500 | 6.3100 | 6.0500 | 6.1900 | 4.8183 | 1,214,000 |
| Jun 26, 2019 | 6.3200 | 6.4500 | 5.8100 | 6.0200 | 4.6860 | 1,351,700 |
| Jun 25, 2019 | 6.3500 | 6.3800 | 6.2000 | 6.2600 | 4.8728 | 418,300 |
| Jun 24, 2019 | 6.3500 | 6.3700 | 6.3200 | 6.3500 | 4.9428 | 917,400 |
| Jun 21, 2019 | 6.3000 | 6.4100 | 6.2100 | 6.3800 | 4.9662 | 642,300 |
| Jun 20, 2019 | 6.3800 | 6.4500 | 6.2800 | 6.3300 | 4.9273 | 721,200 |
| Jun 19, 2019 | 6.3100 | 6.5000 | 6.3000 | 6.3500 | 4.9428 | 492,600 |
| Jun 18, 2019 | 6.4700 | 6.5200 | 6.2500 | 6.3000 | 4.9039 | 558,200 |
| Jun 17, 2019 | 6.4900 | 6.5500 | 6.3900 | 6.4200 | 4.9973 | 346,000 |
| Jun 14, 2019 | 6.5500 | 6.6100 | 6.4700 | 6.4900 | 5.0518 | 630,200 |
| Jun 13, 2019 | 6.6300 | 6.7200 | 6.5000 | 6.5500 | 5.0985 | 580,200 |
| Jun 13, 2019 | 0.06 Dividend | |||||
| Jun 12, 2019 | 6.6100 | 6.8200 | 6.6100 | 6.6600 | 5.1374 | 1,799,200 |
| Jun 11, 2019 | 6.5000 | 6.6500 | 6.5000 | 6.6100 | 5.0989 | 702,600 |
| Jun 10, 2019 | 6.5400 | 6.6300 | 6.4800 | 6.5100 | 5.0217 | 515,500 |
| Jun 07, 2019 | 6.5400 | 6.5900 | 6.4300 | 6.5300 | 5.0371 | 562,900 |
| Jun 06, 2019 | 6.4000 | 6.6200 | 6.4000 | 6.5200 | 5.0294 | 1,317,100 |
| Jun 05, 2019 | 6.4000 | 6.4600 | 6.3500 | 6.4100 | 4.9446 | 768,700 |
| Jun 04, 2019 | 6.4200 | 6.4500 | 6.2700 | 6.3900 | 4.9292 | 907,400 |
| Jun 03, 2019 | 6.4200 | 6.5600 | 6.3200 | 6.3400 | 4.8906 | 936,200 |
| May 31, 2019 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | 4.9754 | 2,302,800 |
| May 30, 2019 | 6.3000 | 6.3500 | 6.2800 | 6.3100 | 4.8674 | 2,530,400 |
| May 29, 2019 | 6.2500 | 6.3300 | 6.2200 | 6.3000 | 4.8597 | 808,000 |
| May 28, 2019 | 6.2100 | 6.3400 | 6.2000 | 6.2900 | 4.8520 | 3,136,800 |
| May 27, 2019 | 6.1300 | 6.2300 | 6.1300 | 6.2000 | 4.7826 | 476,700 |
| May 24, 2019 | 6.3500 | 6.3900 | 6.1300 | 6.1500 | 4.7440 | 3,782,100 |
| May 23, 2019 | 6.5700 | 6.6000 | 6.4900 | 6.5500 | 5.0526 | 724,900 |
| May 22, 2019 | 6.5800 | 6.6500 | 6.5600 | 6.6100 | 5.0989 | 764,400 |
| May 21, 2019 | 6.6400 | 6.6400 | 6.5400 | 6.5900 | 5.0834 | 709,100 |
| May 17, 2019 | 6.6400 | 6.6900 | 6.5500 | 6.6100 | 5.0989 | 895,600 |
| May 16, 2019 | 6.7100 | 6.7400 | 6.5700 | 6.6500 | 5.1297 | 1,482,300 |
| May 15, 2019 | 6.5900 | 6.7100 | 6.5500 | 6.7000 | 5.1683 | 3,291,600 |
| May 14, 2019 | 8.0000 | 8.0900 | 7.9800 | 8.0600 | 6.2174 | 373,200 |
| May 13, 2019 | 7.8800 | 7.9800 | 7.8500 | 7.9700 | 6.1479 | 286,400 |
| May 10, 2019 | 7.8500 | 7.9400 | 7.8200 | 7.9100 | 6.1017 | 186,300 |
| May 09, 2019 | 7.9400 | 8.0100 | 7.8000 | 7.8900 | 6.0862 | 647,200 |
| May 08, 2019 | 7.8700 | 8.1100 | 7.8700 | 8.0100 | 6.1788 | 496,900 |
| May 07, 2019 | 7.8400 | 7.9300 | 7.7900 | 7.8800 | 6.0785 | 369,600 |
| May 06, 2019 | 7.7800 | 7.9700 | 7.6900 | 7.8900 | 6.0862 | 529,500 |
| May 03, 2019 | 7.6500 | 7.8900 | 7.6500 | 7.8500 | 6.0554 | 742,500 |
| May 02, 2019 | 7.5600 | 7.6600 | 7.4900 | 7.6400 | 5.8934 | 329,700 |
| May 01, 2019 | 7.6100 | 7.6800 | 7.5600 | 7.6400 | 5.8934 | 164,900 |
| Apr 30, 2019 | 7.5500 | 7.7200 | 7.5300 | 7.6200 | 5.8780 | 697,300 |
| Apr 29, 2019 | 7.7400 | 7.7400 | 7.5800 | 7.5900 | 5.8548 | 278,800 |
| Apr 26, 2019 | 7.7200 | 7.7500 | 7.6400 | 7.7500 | 5.9782 | 183,700 |
| Apr 25, 2019 | 7.7700 | 7.7800 | 7.6800 | 7.7100 | 5.9474 | 418,100 |
| Apr 24, 2019 | 7.6000 | 7.8200 | 7.5900 | 7.7600 | 5.9860 | 720,500 |
| Apr 23, 2019 | 7.5400 | 7.6600 | 7.5100 | 7.6100 | 5.8702 | 555,200 |
| Apr 22, 2019 | 7.7000 | 7.7000 | 7.5200 | 7.5400 | 5.8162 | 277,000 |
| Apr 18, 2019 | 7.5700 | 7.7200 | 7.5700 | 7.7000 | 5.9397 | 370,700 |
| Apr 17, 2019 | 7.6500 | 7.6900 | 7.5400 | 7.5700 | 5.8394 | 382,500 |
| Apr 16, 2019 | 7.4200 | 7.6800 | 7.3500 | 7.6600 | 5.9088 | 597,200 |
| Apr 15, 2019 | 7.4900 | 7.6200 | 7.3600 | 7.4100 | 5.7160 | 465,900 |
| Apr 12, 2019 | 7.5500 | 7.6900 | 7.4600 | 7.5200 | 5.8008 | 657,700 |
| Apr 11, 2019 | 7.2700 | 7.5600 | 7.2500 | 7.5200 | 5.8008 | 1,240,200 |
| Apr 10, 2019 | 7.3000 | 7.4300 | 7.2800 | 7.3000 | 5.6311 | 730,600 |
| Apr 09, 2019 | 7.1400 | 7.3500 | 7.1200 | 7.3000 | 5.6311 | 868,000 |
| Apr 08, 2019 | 6.9300 | 7.1800 | 6.9300 | 7.1400 | 5.5077 | 1,093,300 |
| Apr 05, 2019 | 6.6500 | 6.8700 | 6.6500 | 6.8300 | 5.2686 | 2,266,300 |
| Apr 04, 2019 | 6.3500 | 6.4800 | 6.2700 | 6.4400 | 4.9677 | 747,800 |
| Apr 03, 2019 | 6.1900 | 6.4000 | 6.1600 | 6.3800 | 4.9214 | 521,700 |
| Apr 02, 2019 | 6.0500 | 6.2400 | 6.0200 | 6.1500 | 4.7440 | 780,000 |
| Apr 01, 2019 | 5.9200 | 6.0500 | 5.8600 | 6.0200 | 4.6437 | 298,800 |
| Mar 29, 2019 | 5.9800 | 5.9900 | 5.8900 | 5.9200 | 4.5666 | 278,600 |
| Mar 28, 2019 | 5.9800 | 6.0200 | 5.9300 | 5.9600 | 4.5975 | 116,200 |
| Mar 27, 2019 | 5.9400 | 6.0700 | 5.9400 | 6.0100 | 4.6360 | 326,500 |
| Mar 26, 2019 | 5.9700 | 6.0900 | 5.8700 | 5.9200 | 4.5666 | 396,000 |
| Mar 25, 2019 | 5.9300 | 6.0100 | 5.8800 | 5.9600 | 4.5975 | 239,400 |
| Mar 22, 2019 | 6.0500 | 6.0500 | 5.8800 | 5.9700 | 4.6052 | 309,500 |
| Mar 21, 2019 | 6.0400 | 6.0700 | 5.8800 | 6.0700 | 4.6823 | 590,700 |
| Mar 20, 2019 | 6.0300 | 6.0800 | 6.0000 | 6.0700 | 4.6823 | 285,700 |
| Mar 19, 2019 | 5.9000 | 6.0400 | 5.8600 | 6.0300 | 4.6515 | 265,100 |
| Mar 18, 2019 | 5.7300 | 5.9800 | 5.7300 | 5.8600 | 4.5203 | 455,000 |
| Mar 15, 2019 | 5.8800 | 5.8800 | 5.6900 | 5.7200 | 4.4123 | 4,454,500 |
| Mar 14, 2019 | 5.8700 | 6.0200 | 5.8300 | 5.8700 | 4.5280 | 582,600 |
| Mar 14, 2019 | 0.06 Dividend | |||||
| Mar 13, 2019 | 5.6500 | 5.9400 | 5.6100 | 5.9100 | 4.5126 | 899,200 |
| Mar 12, 2019 | 5.8200 | 5.8400 | 5.6200 | 5.6400 | 4.3064 | 870,900 |
| Mar 11, 2019 | 5.8000 | 5.9300 | 5.6400 | 5.8000 | 4.4286 | 1,106,900 |
| Mar 08, 2019 | 5.7300 | 5.8800 | 5.7100 | 5.8300 | 4.4515 | 405,400 |
| Mar 07, 2019 | 5.9400 | 5.9600 | 5.7200 | 5.7400 | 4.3828 | 400,300 |
| Mar 06, 2019 | 6.0500 | 6.0900 | 5.9400 | 5.9500 | 4.5431 | 164,300 |
| Mar 05, 2019 | 6.0000 | 6.0900 | 5.9400 | 6.0500 | 4.6195 | 686,400 |
| Mar 04, 2019 | 6.0800 | 6.0900 | 6.0000 | 6.0100 | 4.5890 | 313,600 |
| Mar 01, 2019 | 6.0600 | 6.1400 | 6.0200 | 6.0800 | 4.6424 | 227,200 |
| Feb 28, 2019 | 6.0600 | 6.1200 | 5.9900 | 6.0300 | 4.6042 | 269,600 |
| Feb 27, 2019 | 6.0000 | 6.1300 | 5.9700 | 6.0600 | 4.6271 | 333,000 |
| Feb 26, 2019 | 5.8600 | 6.0700 | 5.8600 | 6.0300 | 4.6042 | 450,800 |
| Feb 25, 2019 | 5.8400 | 6.1000 | 5.7900 | 5.8800 | 4.4897 | 472,700 |
| Feb 22, 2019 | 5.7000 | 5.9000 | 5.6700 | 5.8400 | 4.4592 | 569,700 |
| Feb 21, 2019 | 5.7500 | 5.7500 | 5.6200 | 5.7100 | 4.3599 | 239,400 |
| Feb 20, 2019 | 5.8900 | 5.9100 | 5.7200 | 5.7500 | 4.3904 | 263,500 |
| Feb 19, 2019 | 5.9500 | 5.9500 | 5.8100 | 5.8700 | 4.4821 | 293,500 |
| Feb 15, 2019 | 5.7400 | 6.0000 | 5.7300 | 5.9600 | 4.5508 | 665,000 |
| Feb 14, 2019 | 5.7000 | 5.8200 | 5.6900 | 5.7400 | 4.3828 | 385,200 |
| Feb 13, 2019 | 5.7700 | 5.8100 | 5.6900 | 5.7200 | 4.3675 | 493,800 |
| Feb 12, 2019 | 5.8800 | 5.8800 | 5.6400 | 5.7600 | 4.3981 | 331,200 |
| Feb 11, 2019 | 5.8900 | 5.9300 | 5.8300 | 5.8500 | 4.4668 | 220,400 |
| Feb 08, 2019 | 5.9400 | 5.9700 | 5.8400 | 5.9000 | 4.5050 | 333,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.