Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (OP: CJREF )

0.3512 +0.0057 (+1.65%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.769 3.769 3.740 3.748 22,007 -0.01(-0.32%)
Dec 30, 2021 3.660 3.780 3.660 3.760 5,161 +0.12(+3.28%)
Dec 29, 2021 3.721 3.721 3.640 3.641 15,916 -0.04(-1.07%)
Dec 28, 2021 3.650 3.690 3.620 3.680 14,892 -0.23(-5.88%)
Dec 27, 2021 3.910 3.910 3.910 3.910 176 +0.32(+8.91%)
Dec 23, 2021 3.573 3.619 3.573 3.590 12,823 +0.02(+0.55%)
Dec 22, 2021 3.470 3.571 3.458 3.571 1,582 +0.10(+2.90%)
Dec 21, 2021 3.440 3.525 3.440 3.470 2,193 +0.03(+0.87%)
Dec 20, 2021 3.418 3.440 3.418 3.440 7,478 -0.06(-1.71%)
Dec 17, 2021 3.430 3.510 3.390 3.500 25,171 -0.05(-1.41%)
Dec 16, 2021 3.550 3.676 3.548 3.550 6,321 +0.07(+2.01%)
Dec 15, 2021 3.380 3.480 3.380 3.480 4,914 +0.02(+0.58%)
Dec 14, 2021 3.540 3.540 3.450 3.460 14,468 -0.15(-4.16%)
Dec 13, 2021 3.640 3.640 3.600 3.610 21,752 -0.19(-5.00%)
Dec 10, 2021 3.740 3.800 3.720 3.800 11,133 -0.02(-0.52%)
Dec 07, 2021 3.820 3.820 3.820 34 +0.04(+1.06%)
Dec 06, 2021 3.680 3.780 3.680 3.780 1,512 +0.13(+3.62%)
Dec 03, 2021 3.720 3.720 3.633 3.648 20,360 -0.10(-2.72%)
Dec 02, 2021 3.619 3.750 3.616 3.750 33,940 +0.04(+1.08%)
Dec 01, 2021 3.860 3.920 3.710 3.710 20,596 -0.18(-4.57%)
Nov 30, 2021 4.010 4.010 3.750 3.888 50,743 -0.18(-4.48%)
Nov 29, 2021 4.050 4.149 4.028 4.070 5,383 -0.03(-0.73%)
Nov 26, 2021 4.094 4.100 4.020 4.100 8,651 -0.09(-2.15%)
Nov 24, 2021 4.190 4.190 4.185 4.190 401 -0.02(-0.48%)
Nov 23, 2021 4.158 4.210 4.158 4.210 3,100 +0.04(+1.01%)
Nov 22, 2021 4.240 4.262 4.168 4.168 8,388 -0.07(-1.71%)
Nov 19, 2021 4.260 4.260 4.220 4.240 56,606 -0.09(-2.07%)
Nov 18, 2021 4.370 4.370 4.290 4.330 19,167 -0.04(-0.92%)
Nov 17, 2021 4.400 4.400 4.370 4.370 2,910 -0.15(-3.32%)
Nov 16, 2021 4.520 4.530 4.520 4.520 1,751 +0.03(+0.67%)
Nov 15, 2021 4.570 4.570 4.490 4.490 4,932 -0.08(-1.75%)
Nov 12, 2021 4.530 4.590 4.530 4.570 2,275 +0.07(+1.56%)
Nov 11, 2021 4.500 4.500 4.430 4.500 5,056 +0.01(+0.22%)
Nov 09, 2021 4.660 4.660 4.408 4.490 3,495 +0.11(+2.51%)
Nov 08, 2021 4.380 4.380 4.380 4.380 161 -0.07(-1.57%)
Nov 05, 2021 4.443 4.450 4.443 4.450 275 -0.03(-0.56%)
Nov 04, 2021 4.475 4.483 4.475 4.475 321 -0.01(-0.33%)
Nov 03, 2021 4.461 4.490 4.460 4.490 15,973 -0.08(-1.75%)
Nov 02, 2021 4.570 4.570 4.570 4.570 2,000 -0.10(-2.13%)
Nov 01, 2021 4.700 4.721 4.670 4.670 2,400 +0.13(+2.95%)
Oct 29, 2021 4.536 4.536 4.536 4.536 495 -0.01(-0.31%)
Oct 28, 2021 4.545 4.550 4.520 4.550 6,041 +0.08(+1.79%)
Oct 27, 2021 4.472 4.540 4.430 4.470 55,427 -0.02(-0.42%)
Oct 26, 2021 4.580 4.489 4.489 5,900 -0.15(-3.25%)
Oct 25, 2021 4.578 4.640 4.577 4.640 3,502 +0.13(+2.88%)
Oct 22, 2021 4.490 4.640 4.480 4.510 30,311 -0.17(-3.63%)
Oct 21, 2021 4.530 4.680 4.530 4.680 635 -0.12(-2.50%)
Oct 20, 2021 4.742 4.800 4.723 4.800 1,533 +0.17(+3.67%)
Oct 19, 2021 4.630 4.630 4.630 4.630 1,122 +0.04(+0.87%)
Oct 18, 2021 4.580 4.590 4.580 4.590 2,660 -0.01(-0.27%)
Oct 15, 2021 4.610 4.620 4.603 4.603 4,375 -0.02(-0.38%)
Oct 13, 2021 4.620 4.620 4.620 10 -0.03(-0.65%)
Oct 11, 2021 4.650 4.650 4.650 10 +0.05(+1.13%)
Oct 08, 2021 4.622 4.641 4.580 4.598 3,090 -0.00(-0.04%)
Oct 07, 2021 4.620 4.620 4.590 4.600 13,022 +0.13(+2.91%)
Oct 06, 2021 4.480 4.480 4.230 4.470 24,985 -0.05(-1.11%)
Oct 05, 2021 4.550 4.550 4.500 4.520 8,636 +0.01(+0.33%)
Oct 04, 2021 4.532 4.532 4.505 4.505 2,199 -0.03(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.