UK markets closed

Corus Entertainment Inc. (CJR-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.5100+0.0100 (+2.00%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.50000.51000.50000.51000.5100195,905
02 May 20240.50000.52000.50000.50000.5000428,000
01 May 20240.50000.52000.50000.51000.5100241,500
30 Apr 20240.51000.51000.50000.51000.5100304,300
29 Apr 20240.51000.52000.50000.51000.5100311,800
26 Apr 20240.51000.52000.50000.51000.5100424,800
25 Apr 20240.52000.52000.51000.51000.5100127,800
24 Apr 20240.55000.55000.53000.53000.5300164,700
23 Apr 20240.50000.55000.50000.55000.5500540,900
22 Apr 20240.51000.52000.50000.50000.5000278,600
19 Apr 20240.53000.53000.51000.51000.5100257,000
18 Apr 20240.53000.53000.51000.51000.5100497,100
17 Apr 20240.55000.55000.52000.52000.5200352,700
16 Apr 20240.53000.55000.52000.54000.5400471,600
15 Apr 20240.55000.57000.53000.53000.53001,413,500
12 Apr 20240.70000.72000.59000.59000.59002,663,700
11 Apr 20240.72000.80000.72000.80000.8000444,800
10 Apr 20240.71000.74000.70000.70000.7000254,800
09 Apr 20240.72000.74000.71000.72000.7200248,900
08 Apr 20240.73000.73000.71000.72000.720062,600
05 Apr 20240.70000.72000.70000.72000.7200130,400
04 Apr 20240.74000.74000.70000.70000.7000297,100
03 Apr 20240.69000.73000.69000.73000.7300140,700
02 Apr 20240.71000.72000.69000.70000.7000380,100
01 Apr 20240.73000.74000.70000.71000.7100124,200
28 Mar 20240.72000.73000.71000.73000.7300199,900
27 Mar 20240.74000.74000.70000.72000.7200422,600
26 Mar 20240.72000.74000.72000.72000.7200210,600
25 Mar 20240.72000.75000.72000.72000.7200230,200
22 Mar 20240.75000.76000.73000.73000.7300130,100
21 Mar 20240.71000.76000.71000.76000.7600437,000
20 Mar 20240.72000.72000.70000.72000.7200125,700
19 Mar 20240.70000.72000.70000.71000.710076,000
18 Mar 20240.74000.74000.70000.70000.7000150,600
15 Mar 20240.72000.75000.72000.72000.7200876,800
14 Mar 20240.74000.74000.73000.73000.7300119,800
13 Mar 20240.71000.74000.71000.74000.7400283,700
12 Mar 20240.70000.72000.70000.71000.7100120,600
11 Mar 20240.69000.72000.68000.72000.7200180,500
08 Mar 20240.70000.71000.68000.68000.6800424,800
07 Mar 20240.70000.70000.68000.70000.7000351,700
06 Mar 20240.71000.71000.69000.69000.6900168,700
05 Mar 20240.73000.73000.70000.71000.7100185,800
04 Mar 20240.72000.73000.70000.72000.7200362,900
01 Mar 20240.72000.73000.71000.72000.7200134,100
29 Feb 20240.72000.73000.71000.71000.710097,200
28 Feb 20240.74000.74000.71000.72000.7200207,200
27 Feb 20240.70000.74000.70000.74000.7400208,200
26 Feb 20240.73000.73000.71000.71000.7100229,400
23 Feb 20240.76000.76000.73000.74000.7400159,800
22 Feb 20240.77000.78000.76000.76000.7600164,800
21 Feb 20240.80000.81000.76000.76000.7600219,400
20 Feb 20240.81000.82000.79000.80000.8000354,100
16 Feb 20240.86000.86000.79000.83000.8300516,300
15 Feb 20240.87000.89000.86000.87000.8700323,700
14 Feb 20240.89000.91000.87000.87000.870088,900
13 Feb 20240.90000.92000.83000.88000.8800729,600
12 Feb 20240.92000.94000.92000.93000.9300222,900
09 Feb 20240.94000.95000.91000.92000.9200388,800
08 Feb 20240.96000.96000.92000.95000.9500504,600
07 Feb 20240.95000.97000.95000.95000.9500374,600
06 Feb 20240.95000.97000.95000.95000.9500193,700
05 Feb 20240.95000.97000.95000.96000.9600438,700
02 Feb 20240.95000.96000.95000.96000.9600310,800
01 Feb 20240.94000.97000.93000.96000.9600153,300
31 Jan 20240.96000.97000.94000.95000.9500324,200
30 Jan 20240.96000.98000.96000.98000.9800234,900
29 Jan 20241.02001.03000.96000.97000.9700509,900
26 Jan 20240.94001.06000.94001.02001.0200936,500
25 Jan 20240.91000.95000.90000.94000.9400480,400
24 Jan 20240.93000.93000.89000.89000.8900120,700
23 Jan 20240.91000.92000.89000.91000.9100139,100
22 Jan 20240.87000.92000.86000.91000.9100455,700
19 Jan 20240.85000.87000.84000.86000.8600330,400
18 Jan 20240.87000.87000.82000.85000.8500314,700
17 Jan 20240.88000.90000.85000.86000.8600398,400
16 Jan 20240.91000.91000.87000.89000.8900349,100
15 Jan 20240.90000.93000.84000.92000.9200817,600
12 Jan 20240.75000.94000.73000.90000.90002,581,600
11 Jan 20240.75000.75000.70000.73000.7300472,800
10 Jan 20240.75000.77000.74000.75000.7500486,600
09 Jan 20240.75000.76000.73000.75000.7500185,600
08 Jan 20240.73000.77000.73000.76000.7600628,800
05 Jan 20240.72000.74000.71000.74000.7400132,300
04 Jan 20240.72000.74000.72000.73000.730076,500
03 Jan 20240.74000.74000.72000.72000.7200157,500
02 Jan 20240.70000.78000.70000.74000.7400666,500
29 Dec 20230.72000.74000.70000.71000.7100243,300
28 Dec 20230.68000.73000.67000.72000.7200511,600
27 Dec 20230.70000.71000.66000.68000.6800867,600
22 Dec 20230.72000.72000.68000.72000.7200837,700
21 Dec 20230.75000.78000.71000.72000.72001,345,400
20 Dec 20230.78000.78000.72000.73000.7300990,900
19 Dec 20230.73000.78000.73000.78000.7800971,700
18 Dec 20230.71000.75000.70000.72000.7200855,900
15 Dec 20230.72000.72000.67000.69000.69001,012,300
14 Dec 20230.60000.71000.60000.69000.69001,480,600
13 Dec 20230.58000.62000.57000.61000.6100654,600
12 Dec 20230.59000.60000.58000.58000.5800854,100
11 Dec 20230.63000.63000.59000.60000.6000381,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...