Corus Entertainment Inc. (CJREF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3701

-0.0061

(-1.62%)

At close: 02:38PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	700
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Apr 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,600
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Apr 22, 2024	0.4300	0.4300	0.3700	0.3700	0.3700	53,000
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,600
Apr 18, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	10,200
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Apr 16, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	16,500
Apr 15, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,300
Apr 12, 2024	0.5200	0.5200	0.4600	0.4600	0.4600	451,100
Apr 11, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	4,700
Apr 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 09, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	1,200
Apr 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,400
Apr 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	11,700
Apr 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,300
Apr 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	600
Mar 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,600
Mar 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,600
Mar 25, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	40,400
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Mar 21, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	1,500
Mar 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Mar 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	400
Mar 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
Mar 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Mar 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Mar 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	400
Mar 11, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	7,200
Mar 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	300
Mar 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	30,400
Mar 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	19,700
Feb 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	18,000
Feb 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	18,500
Feb 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	19,200
Feb 26, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	5,300
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	17,000
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	27,600
Feb 16, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	73,500
Feb 15, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	28,100
Feb 14, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	24,000
Feb 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	21,700
Feb 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 09, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	19,500
Feb 08, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	110,600
Feb 07, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	400
Feb 06, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	24,700
Feb 05, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,000
Feb 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,900
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	5,900
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	789,200
Jan 29, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	21,300
Jan 26, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	148,800
Jan 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	11,300
Jan 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,300
Jan 22, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	113,900
Jan 19, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	110,000
Jan 18, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	25,000
Jan 17, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	9,100
Jan 16, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	229,000
Jan 12, 2024	0.5900	0.6900	0.5900	0.6700	0.6700	28,800
Jan 11, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	9,600
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,100
Jan 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,900
Jan 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	40,000
Jan 03, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Jan 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,100
Dec 29, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	10,000
Dec 28, 2023	0.5300	0.5500	0.5300	0.5400	0.5400	16,000
Dec 27, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	26,200
Dec 26, 2023	0.5000	0.5300	0.5000	0.5200	0.5200	5,000
Dec 22, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	18,200
Dec 21, 2023	0.5700	0.5700	0.5400	0.5400	0.5400	43,900
Dec 20, 2023	0.5700	0.5700	0.5500	0.5500	0.5500	29,900
Dec 19, 2023	0.5500	0.5800	0.5500	0.5700	0.5700	76,600
Dec 18, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	9,100
Dec 15, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	26,400
Dec 14, 2023	0.4500	0.5300	0.4500	0.5300	0.5300	82,300
Dec 13, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	5,100
Dec 12, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	14,000
Dec 11, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	2,400
Dec 08, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	17,500
Dec 07, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Dec 06, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Dec 05, 2023	0.4500	0.4600	0.4500	0.4500	0.4500	21,000
Dec 04, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,151.17-2,005.87(-2.28%)

Corus Entertainment Inc. (CJREF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,151.17
-2,005.87(-2.28%)