Canada markets closed

Corus Entertainment Inc. (CJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.6700-0.3100 (-7.79%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20196.16006.26006.10006.14005.21861,375,300
Jun 27, 20196.05006.31006.05006.19005.26111,214,000
Jun 26, 20196.32006.45005.81006.02005.11661,351,700
Jun 25, 20196.35006.38006.20006.26005.3206418,300
Jun 24, 20196.35006.37006.32006.35005.3971917,400
Jun 21, 20196.30006.41006.21006.38005.4226642,300
Jun 20, 20196.38006.45006.28006.33005.3801721,200
Jun 19, 20196.31006.50006.30006.35005.3971492,600
Jun 18, 20196.47006.52006.25006.30005.3546558,200
Jun 17, 20196.49006.55006.39006.42005.4566346,000
Jun 14, 20196.55006.61006.47006.49005.5161630,200
Jun 13, 20196.63006.72006.50006.55005.5671580,200
Jun 13, 20190.06 Dividend
Jun 12, 20196.61006.82006.61006.66005.60961,799,200
Jun 11, 20196.50006.65006.50006.61005.5675702,600
Jun 10, 20196.54006.63006.48006.51005.4833515,500
Jun 07, 20196.54006.59006.43006.53005.5001562,900
Jun 06, 20196.40006.62006.40006.52005.49171,317,100
Jun 05, 20196.40006.46006.35006.41005.3990768,700
Jun 04, 20196.42006.45006.27006.39005.3822907,400
Jun 03, 20196.42006.56006.32006.34005.3401936,200
May 31, 20196.30006.45006.30006.45005.43272,302,800
May 30, 20196.30006.35006.28006.31005.31482,530,400
May 29, 20196.25006.33006.22006.30005.3064808,000
May 28, 20196.21006.34006.20006.29005.29803,136,800
May 27, 20196.13006.23006.13006.20005.2222476,700
May 24, 20196.35006.39006.13006.15005.18003,782,100
May 23, 20196.57006.60006.49006.55005.5170724,900
May 22, 20196.58006.65006.56006.61005.5675764,400
May 21, 20196.64006.64006.54006.59005.5506709,100
May 17, 20196.64006.69006.55006.61005.5675895,600
May 16, 20196.71006.74006.57006.65005.60121,482,300
May 15, 20196.59006.71006.55006.70005.64333,291,600
May 14, 20198.00008.09007.98008.06006.7888373,200
May 13, 20197.88007.98007.85007.97006.7130286,400
May 10, 20197.85007.94007.82007.91006.6625186,300
May 09, 20197.94008.01007.80007.89006.6456647,200
May 08, 20197.87008.11007.87008.01006.7467496,900
May 07, 20197.84007.93007.79007.88006.6372369,600
May 06, 20197.78007.97007.69007.89006.6456529,500
May 03, 20197.65007.89007.65007.85006.6119742,500
May 02, 20197.56007.66007.49007.64006.4350329,700
May 01, 20197.61007.68007.56007.64006.4350164,900
Apr 30, 20197.55007.72007.53007.62006.4182697,300
Apr 29, 20197.74007.74007.58007.59006.3929278,800
Apr 26, 20197.72007.75007.64007.75006.5277183,700
Apr 25, 20197.77007.78007.68007.71006.4940418,100
Apr 24, 20197.60007.82007.59007.76006.5361720,500
Apr 23, 20197.54007.66007.51007.61006.4098555,200
Apr 22, 20197.70007.70007.52007.54006.3508277,000
Apr 18, 20197.57007.72007.57007.70006.4856370,700
Apr 17, 20197.65007.69007.54007.57006.3761382,500
Apr 16, 20197.42007.68007.35007.66006.4519597,200
Apr 15, 20197.49007.62007.36007.41006.2413465,900
Apr 12, 20197.55007.69007.46007.52006.3340657,700
Apr 11, 20197.27007.56007.25007.52006.33401,240,200
Apr 10, 20197.30007.43007.28007.30006.1487730,600
Apr 09, 20197.14007.35007.12007.30006.1487868,000
Apr 08, 20196.93007.18006.93007.14006.01391,093,300
Apr 05, 20196.65006.87006.65006.83005.75282,266,300
Apr 04, 20196.35006.48006.27006.44005.4243747,800
Apr 03, 20196.19006.40006.16006.38005.3738521,700
Apr 02, 20196.05006.24006.02006.15005.1800780,000
Apr 01, 20195.92006.05005.86006.02005.0705298,800
Mar 29, 20195.98005.99005.89005.92004.9863278,600
Mar 28, 20195.98006.02005.93005.96005.0200116,200
Mar 27, 20195.94006.07005.94006.01005.0621326,500
Mar 26, 20195.97006.09005.87005.92004.9863396,000
Mar 25, 20195.93006.01005.88005.96005.0200239,400
Mar 22, 20196.05006.05005.88005.97005.0284309,500
Mar 21, 20196.04006.07005.88006.07005.1127590,700
Mar 20, 20196.03006.08006.00006.07005.1127285,700
Mar 19, 20195.90006.04005.86006.03005.0790265,100
Mar 18, 20195.73005.98005.73005.86004.9358455,000
Mar 15, 20195.88005.88005.69005.72004.81794,454,500
Mar 14, 20195.87006.02005.83005.87004.9442582,600
Mar 14, 20190.06 Dividend
Mar 13, 20195.65005.94005.61005.91004.9274899,200
Mar 12, 20195.82005.84005.62005.64004.7023870,900
Mar 11, 20195.80005.93005.64005.80004.83561,106,900
Mar 08, 20195.73005.88005.71005.83004.8607405,400
Mar 07, 20195.94005.96005.72005.74004.7856400,300
Mar 06, 20196.05006.09005.94005.95004.9607164,300
Mar 05, 20196.00006.09005.94006.05005.0441686,400
Mar 04, 20196.08006.09006.00006.01005.0107313,600
Mar 01, 20196.06006.14006.02006.08005.0691227,200
Feb 28, 20196.06006.12005.99006.03005.0274269,600
Feb 27, 20196.00006.13005.97006.06005.0524333,000
Feb 26, 20195.86006.07005.86006.03005.0274450,800
Feb 25, 20195.84006.10005.79005.88004.9023472,700
Feb 22, 20195.70005.90005.67005.84004.8690569,700
Feb 21, 20195.75005.75005.62005.71004.7606239,400
Feb 20, 20195.89005.91005.72005.75004.7940263,500
Feb 19, 20195.95005.95005.81005.87004.8940293,500
Feb 15, 20195.74006.00005.73005.96004.9690665,000
Feb 14, 20195.70005.82005.69005.74004.7856385,200
Feb 13, 20195.77005.81005.69005.72004.7689493,800
Feb 12, 20195.88005.88005.64005.76004.8023331,200
Feb 11, 20195.89005.93005.83005.85004.8773220,400
Feb 08, 20195.94005.97005.84005.90004.9190333,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...