CJR-B.TO - Corus Entertainment Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20189.059.058.788.888.88974,397
Jan 12, 20189.039.088.939.009.002,081,451
Jan 12, 20180.095 Dividend
Jan 11, 20189.129.128.739.088.983,726,191
Jan 10, 201810.6910.699.159.179.074,494,297
Jan 09, 201811.4211.4211.0211.0410.92801,190
Jan 08, 201811.6011.6111.3111.3611.24699,107
Jan 05, 201811.6311.6511.5811.6111.49197,906
Jan 04, 201811.7211.7611.4911.6111.49478,541
Jan 03, 201811.8011.8111.7111.7211.60211,758
Jan 02, 201811.7011.8511.6211.7911.67432,448
Dec 29, 201711.4011.7011.3711.7011.58778,693
Dec 28, 201711.3611.4111.3511.3911.27179,380
Dec 27, 201711.5011.5011.3011.3211.20405,556
Dec 22, 201711.4611.5211.4211.5011.38278,006
Dec 21, 201711.5211.5311.4311.5011.38315,621
Dec 20, 201711.5211.5411.4511.4811.36362,372
Dec 19, 201711.6011.6011.5211.5411.42206,296
Dec 18, 201711.5511.6411.5511.5811.46337,621
Dec 15, 201711.6311.6311.5211.5411.42600,924
Dec 14, 201711.6111.6411.5611.5811.46242,757
Dec 13, 201711.6611.6711.5611.6311.51352,400
Dec 13, 20170.095 Dividend
Dec 12, 201711.7011.7411.5911.7411.52409,074
Dec 11, 201711.5911.7011.5711.6811.46289,956
Dec 08, 201711.5911.6011.4511.5611.35476,565
Dec 07, 201711.4911.5811.4911.5411.33232,731
Dec 06, 201711.6011.6011.4611.5211.31283,960
Dec 05, 201711.7011.7411.5511.5511.34351,296
Dec 04, 201711.7511.7511.6611.6911.47195,506
Dec 01, 201711.7711.7711.6311.7311.51283,599
Nov 30, 201711.5711.7511.5611.7511.53543,638
Nov 29, 201711.5111.7011.5111.5411.33328,624
Nov 28, 201711.5911.6211.5111.5611.35278,853
Nov 27, 201711.6811.7411.5911.5911.38236,999
Nov 24, 201711.5711.6611.5411.6611.44245,213
Nov 23, 201711.5011.5711.5011.5311.32146,676
Nov 22, 201711.5711.5811.5111.5411.33145,925
Nov 21, 201711.5011.5711.5011.5411.33207,369
Nov 20, 201711.4711.5411.4311.4811.27149,124
Nov 17, 201711.3411.5211.3411.4411.23209,259
Nov 16, 201711.4511.4611.3011.3411.13365,089
Nov 15, 201711.3611.5311.3511.4211.21276,666
Nov 14, 201711.6411.6511.3511.3711.16415,321
Nov 14, 20170.095 Dividend
Nov 13, 201711.7111.7311.6211.6711.36270,467
Nov 10, 201711.7911.8011.6511.6611.35349,178
Nov 09, 201711.6111.8011.6111.8011.49249,694
Nov 08, 201711.8411.8511.5911.6111.30596,857
Nov 07, 201711.9111.9211.7811.8411.53392,720
Nov 06, 201711.8811.8911.8311.8811.57331,397
Nov 03, 201711.8611.9511.7811.8311.52434,433
Nov 02, 201711.6711.9311.6711.8211.51455,303
Nov 01, 201712.0112.0411.6311.6711.36715,673
Oct 31, 201711.9612.0511.8711.9711.65337,934
Oct 30, 201711.7011.9511.6911.9211.60467,758
Oct 27, 201712.1412.1411.5511.6011.291,108,607
Oct 26, 201712.2712.3812.1112.1711.85519,770
Oct 25, 201712.3412.3412.2512.2511.931,082,709
Oct 24, 201712.3012.3612.2712.3011.971,662,688
Oct 23, 201712.3112.3212.2412.2711.951,042,685
Oct 20, 201712.3012.3612.2712.2811.96907,083
Oct 19, 201712.4512.4512.2312.3011.97471,506
Oct 18, 201713.0513.0612.1512.4312.101,647,849
Oct 17, 201712.8812.8812.7012.7412.40391,294
Oct 16, 201712.8412.9212.8312.8612.52303,778
Oct 13, 201712.9312.9712.8112.8212.48209,247
Oct 13, 20170.095 Dividend
Oct 12, 201713.0813.1212.9012.9712.53538,717
Oct 12, 20170.095 Dividend
Oct 11, 201713.1213.1313.0413.0812.55222,332
Oct 10, 201713.0413.1313.0413.1012.57274,095
Oct 06, 201713.0013.1012.9213.0412.51527,554
Oct 05, 201713.0013.0812.9512.9612.43313,435
Oct 04, 201713.0613.0912.9813.0012.47195,055
Oct 03, 201713.1013.1013.0213.0412.51343,042
Oct 02, 201713.0413.1312.9713.0512.52231,464
Sep 29, 201712.8613.0512.8612.9812.45312,111
Sep 28, 201712.8312.9012.8012.8712.35216,878
Sep 27, 201712.9112.9612.8112.8712.35301,448
Sep 26, 201712.9112.9412.8012.8912.37252,375
Sep 25, 201712.8512.9312.7512.8912.37396,477
Sep 22, 201712.8012.9412.8012.8112.29233,675
Sep 21, 201712.9912.9912.7612.8312.31386,427
Sep 20, 201713.4113.4412.8912.9912.46732,702
Sep 19, 201713.4013.5413.3713.4412.89253,392
Sep 18, 201713.2813.3913.0913.3612.82483,966
Sep 15, 201713.7213.7213.2513.2612.72837,345
Sep 14, 201713.6813.7213.5213.6913.13223,054
Sep 14, 20170.095 Dividend
Sep 13, 201713.8313.8313.6813.6813.03204,410
Sep 13, 20170.095 Dividend
Sep 12, 201713.7513.7513.7313.7312.99110,534
Sep 11, 201713.7513.7913.7213.7413.00135,024
Sep 08, 201713.7613.7713.6713.6912.95169,011
Sep 07, 201713.8113.8813.7613.7613.02164,624
Sep 06, 201713.7013.8913.7013.8813.13363,405
Sep 05, 201713.7913.7913.6713.7112.97228,606
Sep 01, 201713.7713.9013.7613.7913.05179,392
Aug 31, 201713.7013.8013.6513.7813.04220,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...