Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Corus Entertainment Inc. (CJR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.3000-0.0200 (-0.86%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20232.33002.34002.27002.30002.30002,224,100
Feb 01, 20232.28002.33002.21002.32002.32004,144,000
Jan 31, 20232.25002.26002.23002.25002.2500810,600
Jan 30, 20232.26002.27002.19002.25002.25001,020,200
Jan 27, 20232.19002.27002.19002.27002.27001,587,300
Jan 26, 20232.07002.20002.06002.19002.19001,850,100
Jan 25, 20232.11002.12002.06002.06002.06001,580,700
Jan 24, 20232.14002.15002.08002.14002.14001,393,300
Jan 23, 20232.07002.17002.04002.13002.13001,719,600
Jan 20, 20232.01002.07002.00002.06002.06001,266,900
Jan 19, 20232.06002.10002.00002.01002.01001,419,600
Jan 18, 20232.16002.18002.08002.09002.09001,564,600
Jan 17, 20232.05002.18002.05002.16002.16003,326,900
Jan 16, 20231.95002.09001.92002.06002.06004,064,500
Jan 13, 20232.00002.00001.87001.91001.91006,500,800
Jan 12, 20232.28002.29002.25002.26002.2600833,700
Jan 11, 20232.24002.29002.24002.26002.26001,051,800
Jan 10, 20232.24002.29002.16002.22002.22001,873,900
Jan 09, 20232.36002.36002.22002.24002.24002,529,700
Jan 06, 20232.31002.35002.28002.33002.33001,401,900
Jan 05, 20232.30002.31002.26002.27002.2700595,900
Jan 04, 20232.23002.27002.21002.27002.27001,441,500
Jan 03, 20232.14002.23002.14002.21002.21001,825,100
Dec 30, 20222.09002.22002.08002.16002.16001,376,100
Dec 29, 20221.99002.13001.99002.11002.11001,785,800
Dec 28, 20221.99002.08001.97001.97001.97002,269,400
Dec 23, 20221.99002.06001.99002.04002.0400924,200
Dec 22, 20221.99002.01001.96002.00002.00001,009,300
Dec 21, 20221.97002.03001.93002.01002.01001,228,600
Dec 20, 20221.96001.98001.93001.93001.93002,025,500
Dec 19, 20222.02002.02001.92001.97001.97002,382,100
Dec 16, 20222.02002.04001.96002.01002.01008,128,500
Dec 15, 20222.03002.03001.96002.02002.02001,556,300
Dec 14, 20222.04002.10002.03002.03002.03001,854,100
Dec 14, 20220.06 Dividend
Dec 13, 20222.18002.19002.09002.10002.04002,280,100
Dec 12, 20222.17002.17002.11002.15002.08861,597,500
Dec 09, 20222.16002.18002.10002.15002.08861,891,900
Dec 08, 20222.24002.24002.16002.16002.09831,348,400
Dec 07, 20222.24002.28002.21002.24002.17601,453,500
Dec 06, 20222.34002.36002.24002.25002.18571,804,000
Dec 05, 20222.37002.38002.31002.35002.28291,135,800
Dec 02, 20222.42002.42002.35002.39002.3217886,200
Dec 01, 20222.35002.48002.33002.44002.37031,605,200
Nov 30, 20222.34002.34002.22002.32002.25371,575,200
Nov 29, 20222.33002.35002.28002.32002.2537997,800
Nov 28, 20222.35002.38002.26002.34002.27311,249,800
Nov 25, 20222.35002.39002.34002.35002.2829376,300
Nov 24, 20222.27002.40002.27002.40002.3314756,700
Nov 23, 20222.25002.27002.21002.27002.20511,348,700
Nov 22, 20222.18002.27002.16002.24002.17601,745,100
Nov 21, 20222.23002.23002.14002.16002.09831,941,200
Nov 18, 20222.21002.27002.19002.23002.16631,319,800
Nov 17, 20222.19002.21002.15002.19002.12741,154,300
Nov 16, 20222.20002.27002.17002.20002.13711,409,500
Nov 15, 20222.32002.40002.17002.21002.14692,867,900
Nov 14, 20222.36002.38002.29002.30002.23431,981,800
Nov 11, 20222.21002.37002.19002.36002.29262,383,800
Nov 10, 20222.18002.30002.17002.17002.10802,544,000
Nov 09, 20222.19002.21002.12002.12002.0594753,000
Nov 08, 20222.26002.26002.19002.19002.1274594,300
Nov 07, 20222.19002.30002.15002.26002.19541,093,000
Nov 04, 20222.22002.22002.11002.15002.08861,122,600
Nov 03, 20222.17002.17002.12002.15002.08861,016,300
Nov 02, 20222.25002.27002.18002.20002.1371790,700
Nov 01, 20222.21002.27002.19002.25002.18571,082,400
Oct 31, 20222.26002.28002.15002.15002.08862,363,000
Oct 28, 20222.18002.29002.15002.26002.19541,446,200
Oct 27, 20222.18002.18002.09002.15002.08861,673,500
Oct 26, 20222.14002.20002.13002.18002.11771,261,000
Oct 25, 20222.15002.21002.13002.15002.08861,361,900
Oct 24, 20222.15002.15002.05002.14002.07891,246,900
Oct 21, 20222.15002.15001.93002.15002.08863,614,200
Oct 20, 20222.30002.32002.22002.23002.1663909,100
Oct 19, 20222.32002.34002.26002.29002.2246642,100
Oct 18, 20222.35002.39002.32002.33002.2634671,500
Oct 17, 20222.30002.33002.26002.28002.2149737,800
Oct 14, 20222.25002.30002.22002.25002.1857599,200
Oct 13, 20222.15002.24002.11002.24002.17601,211,600
Oct 12, 20222.21002.21002.13002.17002.1080868,200
Oct 11, 20222.29002.30002.19002.20002.13711,513,900
Oct 07, 20222.39002.39002.29002.30002.2343824,000
Oct 06, 20222.40002.43002.32002.43002.36061,181,200
Oct 05, 20222.45002.45002.37002.43002.3606984,400
Oct 04, 20222.51002.56002.47002.50002.42861,032,000
Oct 03, 20222.40002.48002.36002.44002.3703675,900
Sep 30, 20222.35002.43002.33002.36002.2926891,400
Sep 29, 20222.35002.39002.25002.35002.2829923,600
Sep 28, 20222.25002.37002.25002.36002.29261,831,100
Sep 27, 20222.36002.37002.23002.26002.19542,086,900
Sep 26, 20222.40002.45002.33002.34002.27311,769,800
Sep 23, 20222.42002.44002.35002.42002.35091,157,000
Sep 22, 20222.54002.55002.44002.44002.37031,918,000
Sep 21, 20222.60002.61002.52002.53002.4577743,100
Sep 20, 20222.59002.59002.52002.57002.49661,387,800
Sep 19, 20222.65002.66002.57002.58002.50631,323,100
Sep 16, 20222.54002.67002.52002.65002.57434,714,500
Sep 15, 20222.68002.69002.53002.57002.49662,388,100
Sep 14, 20222.80002.81002.66002.68002.60342,017,700
Sep 14, 20220.06 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement