Skip to main content

Corus Entertainment (OP: CJREF )

0.1247 -0.0269 (-17.74%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5340 0.5553 0.5340 0.5526 10,017 +0.01(+2.33%)
Dec 28, 2023 0.5335 0.5514 0.5335 0.5400 15,983 +0.02(+3.75%)
Dec 27, 2023 0.5236 0.5236 0.5170 0.5205 26,247 +0.00(+0.10%)
Dec 26, 2023 0.4980 0.5300 0.4980 0.5200 5,004 -0.00(-0.78%)
Dec 22, 2023 0.5358 0.5358 0.5241 0.5241 18,225 -0.02(-3.53%)
Dec 21, 2023 0.5736 0.5736 0.5395 0.5433 43,867 -0.01(-1.22%)
Dec 20, 2023 0.5695 0.5704 0.5500 0.5500 29,940 -0.02(-3.61%)
Dec 19, 2023 0.5524 0.5817 0.5500 0.5706 76,649 +0.02(+3.75%)
Dec 18, 2023 0.5300 0.5520 0.5253 0.5500 9,068 +0.04(+8.78%)
Dec 15, 2023 0.5172 0.5200 0.5056 0.5056 26,419 -0.02(-4.24%)
Dec 14, 2023 0.4600 0.5280 0.4489 0.5280 82,338 +0.08(+19.16%)
Dec 13, 2023 0.4431 0.4431 0.4431 0.4431 5,107 +0.01(+2.00%)
Dec 12, 2023 0.4300 0.4344 0.4299 0.4344 13,985 -0.00(-0.21%)
Dec 11, 2023 0.4520 0.4540 0.4353 0.4353 2,407 -0.01(-2.51%)
Dec 08, 2023 0.4301 0.4465 0.4300 0.4465 17,475 +0.01(+2.31%)
Dec 07, 2023 0.4364 0.4364 0.4364 0.4364 5,025 -0.01(-3.02%)
Dec 05, 2023 0.4500 2,519 -0.03(-5.36%)
Dec 04, 2023 0.4800 0.5010 0.4755 0.4755 5,089 -0.01(-3.04%)
Dec 01, 2023 0.4400 0.4904 0.4400 0.4904 50,250 +0.06(+14.79%)
Nov 30, 2023 0.4200 0.4272 0.4200 0.4272 29,805 +0.04(+9.99%)
Nov 29, 2023 0.3884 0.3884 0.3884 0.3884 5,000 +0.02(+4.97%)
Nov 28, 2023 0.3850 0.3930 0.3700 0.3700 393,279 -0.01(-3.77%)
Nov 27, 2023 0.4087 0.4113 0.3845 0.3845 200,008 -0.01(-1.41%)
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 42,525 +0.01(+1.30%)
Nov 22, 2023 0.3905 0.3905 0.3809 0.3850 97,919 -0.01(-1.64%)
Nov 21, 2023 0.4087 0.4087 0.3914 0.3914 25,250 -0.02(-5.87%)
Nov 20, 2023 0.4119 0.4163 0.4050 0.4158 153,152 -0.00(-0.69%)
Nov 17, 2023 0.4187 0.4187 0.4187 0.4187 15,405 +0.01(+2.12%)
Nov 16, 2023 0.4107 0.4199 0.4100 0.4100 22,255 -0.03(-7.70%)
Nov 15, 2023 0.4423 0.4442 0.4423 0.4442 9,970 +0.00(+0.63%)
Nov 14, 2023 0.4295 0.4414 0.4182 0.4414 55,631 +0.03(+6.34%)
Nov 13, 2023 0.4100 0.4151 0.4100 0.4151 23,592 -0.00(-1.17%)
Nov 10, 2023 0.4200 0.4200 0.4150 0.4200 9,073 -0.00(-0.78%)
Nov 09, 2023 0.4268 0.4268 0.4233 0.4233 47,260 -0.01(-3.07%)
Nov 08, 2023 0.4367 0.4367 0.4367 0.4367 12,733 +0.02(+4.40%)
Nov 07, 2023 0.4100 0.4200 0.4100 0.4183 16,333 -0.00(-0.14%)
Nov 06, 2023 0.4700 0.4700 0.4189 0.4189 49,082 -0.07(-14.51%)
Nov 03, 2023 0.4650 0.4900 0.4642 0.4900 89,921 +0.04(+9.87%)
Nov 02, 2023 0.4460 0.4460 0.4460 0.4460 64,890 +0.01(+2.53%)
Nov 01, 2023 0.4600 0.4600 0.4350 0.4350 128,759 -0.03(-7.45%)
Oct 31, 2023 0.5100 0.5100 0.4700 0.4700 25,975 -0.06(-10.48%)
Oct 30, 2023 0.5042 0.5287 0.5042 0.5250 23,368 +0.02(+4.44%)
Oct 27, 2023 0.5720 0.5720 0.4800 0.5027 130,725 -0.15(-22.39%)
Oct 26, 2023 0.6465 0.6480 0.6465 0.6477 7,962 +0.01(+0.83%)
Oct 25, 2023 0.7230 0.7230 0.6398 0.6424 152,348 -0.03(-5.10%)
Oct 24, 2023 0.6639 0.6769 0.6639 0.6769 25,415 +0.06(+8.93%)
Oct 23, 2023 0.6214 0.6214 0.6200 0.6214 1,016 -0.03(-5.09%)
Oct 20, 2023 0.6429 0.6547 0.6378 0.6547 38,071 -0.02(-3.31%)
Oct 19, 2023 0.6554 0.6771 0.6426 0.6771 50,201 +0.03(+4.17%)
Oct 18, 2023 0.6503 0.6503 0.6460 0.6500 39,354 -0.05(-7.28%)
Oct 16, 2023 0.7010 5,462 +0.02(+3.64%)
Oct 13, 2023 0.6764 0.6764 0.6764 0.6764 11,780 +0.00(+0.39%)
Oct 12, 2023 0.6738 0.6738 0.6738 0.6738 2,202 -0.03(-3.76%)
Oct 11, 2023 0.6910 0.7001 0.6910 0.7001 7,187 +0.02(+2.96%)
Oct 10, 2023 0.6850 0.6850 0.6800 0.6800 10,402 -0.01(-0.82%)
Oct 06, 2023 0.6856 20 -0.00(-0.64%)
Oct 05, 2023 0.6900 0.6900 0.6900 0.6900 2,685 -0.02(-2.67%)
Oct 04, 2023 0.6960 0.7089 0.6960 0.7089 3,700 +0.03(+4.71%)
Oct 03, 2023 0.6976 0.6976 0.6770 0.6770 52,280 -0.04(-5.18%)
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.