Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,168.50
-23.00(-0.55%)
Dow Futures
34,101.00
+4.00(+0.01%)
Nasdaq Futures
12,646.00
-200.75(-1.56%)
Russell 2000 Futures
2,006.50
-1.40(-0.07%)
Crude Oil
75.87
-0.01(-0.01%)
Gold
1,930.00
-0.80(-0.04%)

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

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	2.3300	2.3400	2.2700	2.3000	2.3000	2,224,100
Feb 01, 2023	2.2800	2.3300	2.2100	2.3200	2.3200	4,144,000
Jan 31, 2023	2.2500	2.2600	2.2300	2.2500	2.2500	810,600
Jan 30, 2023	2.2600	2.2700	2.1900	2.2500	2.2500	1,020,200
Jan 27, 2023	2.1900	2.2700	2.1900	2.2700	2.2700	1,587,300
Jan 26, 2023	2.0700	2.2000	2.0600	2.1900	2.1900	1,850,100
Jan 25, 2023	2.1100	2.1200	2.0600	2.0600	2.0600	1,580,700
Jan 24, 2023	2.1400	2.1500	2.0800	2.1400	2.1400	1,393,300
Jan 23, 2023	2.0700	2.1700	2.0400	2.1300	2.1300	1,719,600
Jan 20, 2023	2.0100	2.0700	2.0000	2.0600	2.0600	1,266,900
Jan 19, 2023	2.0600	2.1000	2.0000	2.0100	2.0100	1,419,600
Jan 18, 2023	2.1600	2.1800	2.0800	2.0900	2.0900	1,564,600
Jan 17, 2023	2.0500	2.1800	2.0500	2.1600	2.1600	3,326,900
Jan 16, 2023	1.9500	2.0900	1.9200	2.0600	2.0600	4,064,500
Jan 13, 2023	2.0000	2.0000	1.8700	1.9100	1.9100	6,500,800
Jan 12, 2023	2.2800	2.2900	2.2500	2.2600	2.2600	833,700
Jan 11, 2023	2.2400	2.2900	2.2400	2.2600	2.2600	1,051,800
Jan 10, 2023	2.2400	2.2900	2.1600	2.2200	2.2200	1,873,900
Jan 09, 2023	2.3600	2.3600	2.2200	2.2400	2.2400	2,529,700
Jan 06, 2023	2.3100	2.3500	2.2800	2.3300	2.3300	1,401,900
Jan 05, 2023	2.3000	2.3100	2.2600	2.2700	2.2700	595,900
Jan 04, 2023	2.2300	2.2700	2.2100	2.2700	2.2700	1,441,500
Jan 03, 2023	2.1400	2.2300	2.1400	2.2100	2.2100	1,825,100
Dec 30, 2022	2.0900	2.2200	2.0800	2.1600	2.1600	1,376,100
Dec 29, 2022	1.9900	2.1300	1.9900	2.1100	2.1100	1,785,800
Dec 28, 2022	1.9900	2.0800	1.9700	1.9700	1.9700	2,269,400
Dec 23, 2022	1.9900	2.0600	1.9900	2.0400	2.0400	924,200
Dec 22, 2022	1.9900	2.0100	1.9600	2.0000	2.0000	1,009,300
Dec 21, 2022	1.9700	2.0300	1.9300	2.0100	2.0100	1,228,600
Dec 20, 2022	1.9600	1.9800	1.9300	1.9300	1.9300	2,025,500
Dec 19, 2022	2.0200	2.0200	1.9200	1.9700	1.9700	2,382,100
Dec 16, 2022	2.0200	2.0400	1.9600	2.0100	2.0100	8,128,500
Dec 15, 2022	2.0300	2.0300	1.9600	2.0200	2.0200	1,556,300
Dec 14, 2022	2.0400	2.1000	2.0300	2.0300	2.0300	1,854,100
Dec 14, 2022	0.06 Dividend
Dec 13, 2022	2.1800	2.1900	2.0900	2.1000	2.0400	2,280,100
Dec 12, 2022	2.1700	2.1700	2.1100	2.1500	2.0886	1,597,500
Dec 09, 2022	2.1600	2.1800	2.1000	2.1500	2.0886	1,891,900
Dec 08, 2022	2.2400	2.2400	2.1600	2.1600	2.0983	1,348,400
Dec 07, 2022	2.2400	2.2800	2.2100	2.2400	2.1760	1,453,500
Dec 06, 2022	2.3400	2.3600	2.2400	2.2500	2.1857	1,804,000
Dec 05, 2022	2.3700	2.3800	2.3100	2.3500	2.2829	1,135,800
Dec 02, 2022	2.4200	2.4200	2.3500	2.3900	2.3217	886,200
Dec 01, 2022	2.3500	2.4800	2.3300	2.4400	2.3703	1,605,200
Nov 30, 2022	2.3400	2.3400	2.2200	2.3200	2.2537	1,575,200
Nov 29, 2022	2.3300	2.3500	2.2800	2.3200	2.2537	997,800
Nov 28, 2022	2.3500	2.3800	2.2600	2.3400	2.2731	1,249,800
Nov 25, 2022	2.3500	2.3900	2.3400	2.3500	2.2829	376,300
Nov 24, 2022	2.2700	2.4000	2.2700	2.4000	2.3314	756,700
Nov 23, 2022	2.2500	2.2700	2.2100	2.2700	2.2051	1,348,700
Nov 22, 2022	2.1800	2.2700	2.1600	2.2400	2.1760	1,745,100
Nov 21, 2022	2.2300	2.2300	2.1400	2.1600	2.0983	1,941,200
Nov 18, 2022	2.2100	2.2700	2.1900	2.2300	2.1663	1,319,800
Nov 17, 2022	2.1900	2.2100	2.1500	2.1900	2.1274	1,154,300
Nov 16, 2022	2.2000	2.2700	2.1700	2.2000	2.1371	1,409,500
Nov 15, 2022	2.3200	2.4000	2.1700	2.2100	2.1469	2,867,900
Nov 14, 2022	2.3600	2.3800	2.2900	2.3000	2.2343	1,981,800
Nov 11, 2022	2.2100	2.3700	2.1900	2.3600	2.2926	2,383,800
Nov 10, 2022	2.1800	2.3000	2.1700	2.1700	2.1080	2,544,000
Nov 09, 2022	2.1900	2.2100	2.1200	2.1200	2.0594	753,000
Nov 08, 2022	2.2600	2.2600	2.1900	2.1900	2.1274	594,300
Nov 07, 2022	2.1900	2.3000	2.1500	2.2600	2.1954	1,093,000
Nov 04, 2022	2.2200	2.2200	2.1100	2.1500	2.0886	1,122,600
Nov 03, 2022	2.1700	2.1700	2.1200	2.1500	2.0886	1,016,300
Nov 02, 2022	2.2500	2.2700	2.1800	2.2000	2.1371	790,700
Nov 01, 2022	2.2100	2.2700	2.1900	2.2500	2.1857	1,082,400
Oct 31, 2022	2.2600	2.2800	2.1500	2.1500	2.0886	2,363,000
Oct 28, 2022	2.1800	2.2900	2.1500	2.2600	2.1954	1,446,200
Oct 27, 2022	2.1800	2.1800	2.0900	2.1500	2.0886	1,673,500
Oct 26, 2022	2.1400	2.2000	2.1300	2.1800	2.1177	1,261,000
Oct 25, 2022	2.1500	2.2100	2.1300	2.1500	2.0886	1,361,900
Oct 24, 2022	2.1500	2.1500	2.0500	2.1400	2.0789	1,246,900
Oct 21, 2022	2.1500	2.1500	1.9300	2.1500	2.0886	3,614,200
Oct 20, 2022	2.3000	2.3200	2.2200	2.2300	2.1663	909,100
Oct 19, 2022	2.3200	2.3400	2.2600	2.2900	2.2246	642,100
Oct 18, 2022	2.3500	2.3900	2.3200	2.3300	2.2634	671,500
Oct 17, 2022	2.3000	2.3300	2.2600	2.2800	2.2149	737,800
Oct 14, 2022	2.2500	2.3000	2.2200	2.2500	2.1857	599,200
Oct 13, 2022	2.1500	2.2400	2.1100	2.2400	2.1760	1,211,600
Oct 12, 2022	2.2100	2.2100	2.1300	2.1700	2.1080	868,200
Oct 11, 2022	2.2900	2.3000	2.1900	2.2000	2.1371	1,513,900
Oct 07, 2022	2.3900	2.3900	2.2900	2.3000	2.2343	824,000
Oct 06, 2022	2.4000	2.4300	2.3200	2.4300	2.3606	1,181,200
Oct 05, 2022	2.4500	2.4500	2.3700	2.4300	2.3606	984,400
Oct 04, 2022	2.5100	2.5600	2.4700	2.5000	2.4286	1,032,000
Oct 03, 2022	2.4000	2.4800	2.3600	2.4400	2.3703	675,900
Sep 30, 2022	2.3500	2.4300	2.3300	2.3600	2.2926	891,400
Sep 29, 2022	2.3500	2.3900	2.2500	2.3500	2.2829	923,600
Sep 28, 2022	2.2500	2.3700	2.2500	2.3600	2.2926	1,831,100
Sep 27, 2022	2.3600	2.3700	2.2300	2.2600	2.1954	2,086,900
Sep 26, 2022	2.4000	2.4500	2.3300	2.3400	2.2731	1,769,800
Sep 23, 2022	2.4200	2.4400	2.3500	2.4200	2.3509	1,157,000
Sep 22, 2022	2.5400	2.5500	2.4400	2.4400	2.3703	1,918,000
Sep 21, 2022	2.6000	2.6100	2.5200	2.5300	2.4577	743,100
Sep 20, 2022	2.5900	2.5900	2.5200	2.5700	2.4966	1,387,800
Sep 19, 2022	2.6500	2.6600	2.5700	2.5800	2.5063	1,323,100
Sep 16, 2022	2.5400	2.6700	2.5200	2.6500	2.5743	4,714,500
Sep 15, 2022	2.6800	2.6900	2.5300	2.5700	2.4966	2,388,100
Sep 14, 2022	2.8000	2.8100	2.6600	2.6800	2.6034	2,017,700
Sep 14, 2022	0.06 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,168.50-23.00(-0.55%)

Dow Futures34,101.00+4.00(+0.01%)

Nasdaq Futures12,646.00-200.75(-1.56%)

Russell 2000 Futures2,006.50-1.40(-0.07%)

Crude Oil75.87-0.01(-0.01%)

Gold1,930.00-0.80(-0.04%)

Corus Entertainment Inc. (CJR-B.TO)

S&P Futures
4,168.50
-23.00(-0.55%)

Dow Futures
34,101.00
+4.00(+0.01%)

Nasdaq Futures
12,646.00
-200.75(-1.56%)

Russell 2000 Futures
2,006.50
-1.40(-0.07%)

Crude Oil
75.87
-0.01(-0.01%)

Gold
1,930.00
-0.80(-0.04%)