Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Corus Entertainment Inc. (CJR-B.TO)

0.1000
+0.0050
+(5.26%)
As of 9:30:01 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.10000.10000.10000.10000.10005,045
May 5, 20250.10000.10000.10000.10000.100084,100
May 2, 20250.10000.10000.10000.10000.100030,300
May 1, 20250.10000.10000.10000.10000.100045,800
Apr 30, 20250.10000.10000.10000.10000.100016,500
Apr 29, 20250.10000.10000.10000.10000.1000298,300
Apr 28, 20250.10000.10000.10000.10000.1000164,200
Apr 25, 20250.10000.10000.10000.10000.1000187,000
Apr 24, 20250.10000.10000.10000.10000.100011,400
Apr 23, 20250.11000.11000.10000.10000.1000124,700
Apr 22, 20250.11000.11000.11000.11000.110022,700
Apr 21, 20250.11000.11000.11000.11000.110047,300
Apr 17, 20250.11000.11000.11000.11000.110048,100
Apr 16, 20250.11000.11000.10000.11000.110037,800
Apr 15, 20250.11000.11000.10000.10000.100082,900
Apr 14, 20250.11000.11000.11000.11000.110036,700
Apr 11, 20250.10000.11000.09000.11000.1100295,800
Apr 10, 20250.12000.13000.12000.12000.1200440,600
Apr 9, 20250.12000.12000.12000.12000.1200130,000
Apr 8, 20250.12000.13000.12000.12000.120042,500
Apr 7, 20250.13000.13000.12000.13000.1300369,000
Apr 4, 20250.12000.13000.12000.13000.1300369,900
Apr 3, 20250.13000.13000.13000.13000.1300135,000
Apr 2, 20250.13000.13000.13000.13000.130056,200
Apr 1, 20250.13000.13000.12000.13000.130052,000
Mar 31, 20250.13000.13000.12000.13000.1300187,300
Mar 28, 20250.13000.13000.12000.13000.1300340,100
Mar 27, 20250.12000.13000.12000.13000.1300774,000
Mar 26, 20250.12000.12000.12000.12000.1200158,400
Mar 25, 20250.12000.13000.12000.12000.1200240,100
Mar 24, 20250.10000.14000.10000.12000.12002,273,400
Mar 21, 20250.10000.10000.10000.10000.100034,500
Mar 20, 20250.10000.10000.10000.10000.100040,700
Mar 19, 20250.10000.10000.09000.10000.100071,000
Mar 18, 20250.09000.10000.09000.10000.100095,300
Mar 17, 20250.10000.10000.09000.10000.100044,800
Mar 14, 20250.09000.10000.09000.10000.1000178,400
Mar 13, 20250.10000.10000.10000.10000.100049,400
Mar 12, 20250.10000.10000.10000.10000.1000185,600
Mar 11, 20250.10000.10000.10000.10000.1000131,000
Mar 10, 20250.10000.10000.10000.10000.100080,100
Mar 7, 20250.10000.10000.09000.10000.1000441,100
Mar 6, 20250.09000.09000.09000.09000.090076,700
Mar 5, 20250.09000.09000.09000.09000.0900112,700
Mar 4, 20250.10000.10000.09000.09000.0900208,100
Mar 3, 20250.09000.09000.09000.09000.0900571,700
Feb 28, 20250.09000.09000.09000.09000.0900297,400
Feb 27, 20250.10000.10000.09000.10000.100082,800
Feb 26, 20250.10000.10000.09000.09000.090070,500
Feb 25, 20250.09000.10000.09000.10000.1000167,000
Feb 24, 20250.10000.10000.09000.10000.100018,900
Feb 21, 20250.09000.10000.09000.10000.100048,100
Feb 20, 20250.10000.10000.10000.10000.100088,900
Feb 19, 20250.10000.10000.10000.10000.100042,400
Feb 18, 20250.10000.10000.09000.10000.1000159,400
Feb 14, 20250.10000.10000.09000.10000.100036,400
Feb 13, 20250.09000.10000.09000.10000.100085,600
Feb 12, 20250.10000.10000.09000.09000.090084,800
Feb 11, 20250.09000.10000.09000.10000.100021,900
Feb 10, 20250.10000.10000.09000.10000.100080,900
Feb 7, 20250.09000.10000.09000.10000.1000408,500
Feb 6, 20250.09000.10000.09000.09000.0900288,400
Feb 5, 20250.10000.10000.09000.10000.1000151,300
Feb 4, 20250.10000.10000.09000.10000.1000110,700
Feb 3, 20250.10000.10000.10000.10000.1000212,500
Jan 31, 20250.11000.11000.10000.10000.1000142,100
Jan 30, 20250.10000.10000.10000.10000.1000105,800
Jan 29, 20250.10000.10000.10000.10000.100091,700
Jan 28, 20250.10000.10000.10000.10000.100052,900
Jan 27, 20250.10000.10000.10000.10000.100058,000
Jan 24, 20250.10000.10000.10000.10000.100053,500
Jan 23, 20250.10000.10000.10000.10000.100076,700
Jan 22, 20250.10000.11000.10000.10000.1000147,000
Jan 21, 20250.10000.11000.10000.10000.1000121,500
Jan 20, 20250.10000.11000.10000.11000.1100219,200
Jan 17, 20250.11000.11000.10000.10000.100079,200
Jan 16, 20250.10000.11000.10000.11000.1100115,900
Jan 15, 20250.11000.11000.10000.10000.1000128,700
Jan 14, 20250.11000.11000.10000.11000.110081,400
Jan 13, 20250.11000.11000.10000.11000.1100141,400
Jan 10, 20250.10000.11000.10000.11000.1100614,600
Jan 9, 20250.11000.11000.10000.11000.1100287,500
Jan 8, 20250.11000.11000.10000.11000.1100204,600
Jan 7, 20250.11000.11000.11000.11000.1100334,100
Jan 6, 20250.11000.11000.10000.11000.1100369,700
Jan 3, 20250.11000.11000.10000.11000.1100239,700
Jan 2, 20250.10000.11000.10000.11000.1100709,600
Dec 31, 20240.09000.10000.08000.09000.0900574,600
Dec 30, 20240.09000.09000.08000.08000.08002,136,900
Dec 27, 20240.09000.09000.08000.09000.09001,113,800
Dec 24, 20240.09000.09000.09000.09000.0900203,000
Dec 23, 20240.09000.09000.09000.09000.0900289,000
Dec 20, 20240.09000.10000.09000.09000.0900696,600
Dec 19, 20240.10000.10000.09000.09000.0900105,800
Dec 18, 20240.09000.10000.09000.10000.1000368,300
Dec 17, 20240.10000.10000.09000.09000.0900348,200
Dec 16, 20240.10000.10000.10000.10000.1000522,700
Dec 13, 20240.10000.11000.10000.10000.1000690,300
Dec 12, 20240.11000.11000.10000.10000.1000338,400
Dec 11, 20240.11000.11000.10000.10000.1000387,800
Dec 10, 20240.11000.11000.10000.11000.1100486,700
Dec 9, 20240.11000.11000.11000.11000.1100272,100
Dec 6, 20240.11000.12000.11000.11000.1100900,200
Dec 5, 20240.11000.11000.11000.11000.1100103,200
Dec 4, 20240.11000.11000.11000.11000.1100553,400
Dec 3, 20240.11000.11000.11000.11000.1100126,900
Dec 2, 20240.12000.12000.11000.11000.1100649,300
Nov 29, 20240.11000.12000.11000.12000.1200153,500
Nov 28, 20240.11000.11000.11000.11000.1100303,100
Nov 27, 20240.12000.12000.11000.11000.1100234,500
Nov 26, 20240.11000.12000.11000.11000.1100290,700
Nov 25, 20240.11000.12000.11000.12000.1200226,500
Nov 22, 20240.12000.12000.11000.11000.1100423,600
Nov 21, 20240.12000.12000.11000.11000.1100151,600
Nov 20, 20240.12000.12000.11000.11000.1100125,500
Nov 19, 20240.11000.12000.11000.11000.1100466,400
Nov 18, 20240.12000.12000.11000.11000.1100367,600
Nov 15, 20240.12000.12000.12000.12000.120070,900
Nov 14, 20240.12000.13000.11000.12000.1200892,000
Nov 13, 20240.12000.12000.11000.11000.1100110,800
Nov 12, 20240.11000.12000.11000.11000.1100316,700
Nov 11, 20240.12000.12000.11000.12000.1200271,000
Nov 8, 20240.12000.12000.12000.12000.1200218,600
Nov 7, 20240.11000.13000.11000.12000.1200964,900
Nov 6, 20240.12000.12000.11000.11000.1100641,800
Nov 5, 20240.12000.12000.11000.12000.1200231,600
Nov 4, 20240.12000.12000.11000.12000.1200296,100
Nov 1, 20240.12000.12000.11000.12000.1200334,000
Oct 31, 20240.11000.12000.11000.12000.120074,700
Oct 30, 20240.12000.12000.11000.11000.1100947,600
Oct 29, 20240.12000.13000.12000.12000.1200645,800
Oct 28, 20240.14000.14000.12000.13000.13002,546,100
Oct 25, 20240.16000.16000.14000.14000.1400910,300
Oct 24, 20240.15000.16000.14000.16000.1600416,200
Oct 23, 20240.16000.16000.14000.15000.1500288,300
Oct 22, 20240.15000.16000.14000.14000.14001,070,700
Oct 21, 20240.16000.16000.14000.15000.1500247,900
Oct 18, 20240.15000.16000.15000.16000.1600390,700
Oct 17, 20240.16000.16000.15000.15000.1500133,700
Oct 16, 20240.17000.17000.16000.16000.1600557,500
Oct 15, 20240.16000.17000.16000.16000.1600130,700
Oct 11, 20240.17000.17000.16000.16000.1600246,500
Oct 10, 20240.17000.17000.16000.17000.170041,900
Oct 9, 20240.16000.17000.16000.16000.1600277,000
Oct 8, 20240.18000.18000.16000.16000.1600401,400
Oct 7, 20240.18000.18000.17000.17000.1700218,100
Oct 4, 20240.17000.19000.17000.18000.1800553,400
Oct 3, 20240.17000.19000.17000.18000.1800171,000
Oct 2, 20240.18000.18000.17000.17000.1700135,000
Oct 1, 20240.18000.18000.17000.17000.1700229,100
Sep 30, 20240.17000.17000.16000.17000.1700210,300
Sep 27, 20240.18000.18000.17000.17000.1700379,900
Sep 26, 20240.18000.18000.17000.17000.1700119,300
Sep 25, 20240.17000.19000.17000.18000.1800645,600
Sep 24, 20240.17000.17000.16000.16000.1600115,300
Sep 23, 20240.16000.18000.16000.17000.1700277,500
Sep 20, 20240.18000.18000.15000.15000.1500551,700
Sep 19, 20240.21000.22000.17000.17000.17001,190,800
Sep 18, 20240.19000.22000.19000.21000.21002,259,200
Sep 17, 20240.14000.19000.14000.19000.19003,582,500
Sep 16, 20240.14000.14000.13000.13000.1300286,400
Sep 13, 20240.13000.14000.13000.13000.1300174,700
Sep 12, 20240.13000.13000.13000.13000.130062,600
Sep 11, 20240.13000.14000.13000.13000.130098,900
Sep 10, 20240.14000.14000.13000.13000.1300239,400
Sep 9, 20240.13000.14000.13000.13000.1300114,300
Sep 6, 20240.13000.14000.13000.13000.1300899,700
Sep 5, 20240.14000.14000.13000.13000.1300972,700
Sep 4, 20240.14000.14000.14000.14000.1400235,900
Sep 3, 20240.16000.16000.14000.14000.1400313,200
Aug 30, 20240.14000.14000.14000.14000.1400227,800
Aug 29, 20240.14000.14000.14000.14000.140080,900
Aug 28, 20240.14000.14000.14000.14000.1400279,600
Aug 27, 20240.15000.15000.14000.14000.1400561,800
Aug 26, 20240.15000.16000.14000.16000.16002,150,100
Aug 23, 20240.14000.15000.14000.14000.1400637,100
Aug 22, 20240.14000.15000.14000.14000.1400234,900
Aug 21, 20240.14000.14000.14000.14000.1400346,200
Aug 20, 20240.14000.15000.14000.14000.1400829,100
Aug 19, 20240.14000.15000.13000.14000.14002,411,400
Aug 16, 20240.15000.16000.14000.14000.1400465,000
Aug 15, 20240.16000.16000.14000.15000.1500353,600
Aug 14, 20240.16000.16000.14000.14000.1400655,200
Aug 13, 20240.14000.16000.13000.16000.16001,338,500
Aug 12, 20240.13000.14000.12000.13000.1300593,300
Aug 9, 20240.11000.13000.11000.12000.12001,236,700
Aug 8, 20240.11000.11000.10000.11000.1100216,000
Aug 7, 20240.10000.11000.10000.10000.1000116,700
Aug 6, 20240.11000.11000.10000.10000.100091,200
Aug 2, 20240.11000.11000.10000.10000.1000396,700
Aug 1, 20240.11000.11000.11000.11000.1100292,300
Jul 31, 20240.11000.11000.11000.11000.1100578,100
Jul 30, 20240.11000.11000.11000.11000.1100396,200
Jul 29, 20240.11000.12000.11000.11000.1100227,100
Jul 26, 20240.11000.12000.11000.11000.1100367,100
Jul 25, 20240.12000.12000.11000.11000.1100713,400
Jul 24, 20240.12000.12000.12000.12000.1200281,400
Jul 23, 20240.12000.13000.12000.12000.1200410,200
Jul 22, 20240.11000.12000.11000.12000.1200498,500
Jul 19, 20240.11000.11000.11000.11000.1100348,200
Jul 18, 20240.11000.11000.10000.11000.1100595,100
Jul 17, 20240.12000.12000.10000.11000.11002,303,600
Jul 16, 20240.14000.14000.12000.13000.13005,478,400
Jul 15, 20240.14000.19000.13000.16000.16004,885,600
Jul 12, 20240.20000.21000.20000.20000.2000330,600
Jul 11, 20240.20000.21000.19000.19000.1900240,100
Jul 10, 20240.20000.21000.20000.20000.2000526,000
Jul 9, 20240.22000.22000.19000.20000.2000540,400
Jul 8, 20240.22000.24000.22000.23000.2300836,800
Jul 5, 20240.25000.25000.22000.22000.22001,441,000
Jul 4, 20240.25000.26000.23000.24000.24002,150,900
Jul 3, 20240.19000.23000.19000.23000.23002,785,900
Jul 2, 20240.17000.19000.16000.18000.1800985,900
Jun 28, 20240.15000.17000.14000.15000.15002,091,000
Jun 27, 20240.14000.16000.13000.15000.1500940,500
Jun 26, 20240.14000.14000.14000.14000.1400599,300
Jun 25, 20240.13000.14000.13000.13000.13001,290,300
Jun 24, 20240.14000.14000.13000.13000.13001,668,000
Jun 21, 20240.15000.15000.14000.15000.15001,532,700
Jun 20, 20240.16000.16000.14000.14000.14001,151,600
Jun 19, 20240.15000.16000.14000.15000.15001,566,900
Jun 18, 20240.17000.17000.15000.15000.15002,934,400
Jun 17, 20240.20000.20000.17000.18000.18003,423,200
Jun 14, 20240.20000.22000.17000.20000.20004,703,900
Jun 13, 20240.23000.23000.19000.19000.19005,084,500
Jun 12, 20240.28000.29000.23000.24000.24004,427,800
Jun 11, 20240.33000.33000.27000.28000.28005,900,100
Jun 10, 20240.45000.46000.35000.35000.35004,939,500
Jun 7, 20240.53000.54000.49000.49000.4900559,100
Jun 6, 20240.47000.54000.46000.53000.5300689,200
Jun 5, 20240.46000.47000.46000.46000.4600268,300
Jun 4, 20240.48000.48000.46000.47000.4700232,400
Jun 3, 20240.48000.49000.47000.48000.4800127,900
May 31, 20240.48000.48000.48000.48000.480052,300
May 30, 20240.48000.49000.47000.48000.4800193,200
May 29, 20240.47000.48000.47000.47000.4700314,400
May 28, 20240.48000.49000.47000.47000.4700270,400
May 27, 20240.48000.49000.48000.48000.4800139,400
May 24, 20240.49000.49000.48000.49000.490037,900
May 23, 20240.48000.49000.47000.48000.4800273,700
May 22, 20240.50000.50000.48000.48000.4800363,600
May 21, 20240.49000.50000.49000.50000.5000105,700
May 17, 20240.50000.50000.49000.50000.500074,000
May 16, 20240.50000.51000.49000.50000.5000178,400
May 15, 20240.50000.50000.50000.50000.5000101,200
May 14, 20240.50000.51000.49000.50000.5000159,800
May 13, 20240.50000.51000.49000.50000.5000141,900
May 10, 20240.50000.51000.49000.50000.5000178,700
May 9, 20240.51000.52000.49000.52000.5200359,600
May 8, 20240.50000.52000.50000.51000.5100595,100
May 7, 20240.50000.52000.50000.52000.5200175,000
May 6, 20240.51000.52000.50000.51000.5100498,500

Related Tickers