Corus Entertainment Inc Historical Data - CJR.B | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Corus Entertainment Inc (CJR.B)
Corus Entertainment Inc (CJR.B) Historical

Corus Entertainment Inc (CJR.B)

0.55

0.05

(10.00%)

Closed April 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	3.77358490566	0.53	0.55	0.5	371403	0.51801848	CS
4	-0.17	-23.6111111111	0.72	0.8	0.5	465839	0.61031318	CS
12	-0.41	-42.7083333333	0.96	0.98	0.5	338877	0.7213102	CS
26	-0.32	-36.7816091954	0.87	1.06	0.5	628672	0.69330216	CS
52	-0.88	-61.5384615385	1.43	1.69	0.5	647466	0.98950925	CS
156	-5.46	-90.8485856905	6.01	6.43	0.5	937787	3.11406685	CS
260	-6.99	-92.7055702918	7.54	8.11	0.5	937871	3.64129281	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	0.5	0	0.00	0.5	0.5	0.5	0
1713822000	0.5	-0.01	-1.96	0.51	0.52	0.5	278560
1713562800	0.51	0	0.00	0.53	0.53	0.51	257048
1713476400	0.51	-0.01	-1.92	0.53	0.53	0.51	497071
1713390000	0.52	-0.02	-3.70	0.55	0.55	0.52	352702
1713303600	0.54	0.01	1.89	0.53	0.55	0.52	471634
1713217200	0.53	-0.06	-10.17	0.55	0.5699999	0.53	1413542
1712958000	0.59	-0.21	-26.25	0.7	0.72	0.59	2663686
1712871600	0.8	0.1	14.29	0.72	0.8	0.72	444765
1712785200	0.7	-0.02	-2.78	0.71	0.74	0.7	254840
1712698800	0.72	0	0.00	0.72	0.74	0.71	248888
1712612400	0.72	0	0.00	0.73	0.73	0.71	62588
1712353200	0.72	0.02	2.86	0.7	0.72	0.7	130384
1712266800	0.7	-0.03	-4.11	0.74	0.74	0.7	297114
1712180400	0.73	0.03	4.29	0.6899999	0.73	0.6899999	140747
1712094000	0.7	-0.01	-1.41	0.71	0.72	0.6899999	380127
1712007600	0.71	-0.02	-2.74	0.73	0.74	0.7	124162
1711662000	0.73	0.01	1.39	0.72	0.73	0.71	199876
1711575600	0.72	0	0.00	0.74	0.74	0.7	422636
1711489200	0.72	0	0.00	0.72	0.74	0.72	210563
1711402800	0.72	-0.01	-1.37	0.72	0.75	0.72	230151
1711143600	0.73	-0.03	-3.95	0.75	0.76	0.73	130125
1711057200	0.76	0.04	5.56	0.71	0.76	0.71	437022
1710970800	0.72	0.01	1.41	0.72	0.72	0.7	125682
1710884400	0.71	0.01	1.43	0.7	0.72	0.7	76017
1710798000	0.7	-0.02	-2.78	0.74	0.74	0.7	150592
1710538800	0.72	-0.01	-1.37	0.72	0.75	0.72	876846
1710452400	0.73	-0.01	-1.35	0.74	0.74	0.73	119754
1710366000	0.74	0.03	4.23	0.71	0.74	0.71	283725
1710279600	0.71	-0.01	-1.39	0.7	0.72	0.7	120589
1710193200	0.72	0.04	5.88	0.6899999	0.72	0.68	180501
1709937600	0.68	-0.02	-2.86	0.7	0.71	0.68	424775
1709851200	0.7	0.0100001	1.45	0.7	0.7	0.68	351659
1709764800	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	168734
1709678400	0.71	-0.01	-1.39	0.73	0.73	0.7	185764
1709592000	0.72	0	0.00	0.72	0.72	0.7	362931
1709332800	0.72	0.01	1.41	0.72	0.73	0.71	134050
1709246400	0.71	-0.01	-1.39	0.72	0.73	0.71	97232
1709160000	0.72	-0.02	-2.70	0.74	0.74	0.71	207202
1709073600	0.74	0.03	4.23	0.7	0.74	0.7	208184
1708987200	0.71	-0.03	-4.05	0.73	0.73	0.71	229365
1708728000	0.74	-0.02	-2.63	0.76	0.76	0.73	159791
1708641600	0.76	0	0.00	0.77	0.78	0.76	164780
1708555200	0.76	-0.04	-5.00	0.8	0.81	0.76	219403
1708468800	0.8	-0.03	-3.61	0.81	0.8199999	0.79	354084
1708123200	0.83	-0.04	-4.60	0.86	0.86	0.79	516305
1708036800	0.87	0	0.00	0.87	0.89	0.86	323670
1707950400	0.87	-0.01	-1.14	0.89	0.91	0.87	88948
1707864000	0.88	-0.05	-5.38	0.9	0.92	0.83	729566
1707777600	0.93	0.01	1.09	0.92	0.94	0.92	222915
1707518400	0.92	-0.03	-3.16	0.94	0.95	0.91	388793
1707432000	0.95	0	0.00	0.96	0.96	0.92	504626
1707345600	0.95	0	0.00	0.95	0.95	0.95	0
1707259200	0.95	-0.01	-1.04	0.95	0.97	0.95	193660
1707172800	0.96	0	0.00	0.95	0.97	0.95	438743
1706913600	0.96	0	0.00	0.95	0.96	0.95	310785
1706827200	0.96	0.01	1.05	0.94	0.97	0.93	153325
1706740800	0.95	-0.03	-3.06	0.96	0.97	0.94	324213
1706654400	0.98	0.01	1.03	0.96	0.98	0.96	234872
1706568000	0.97	-0.05	-4.90	1.02	1.03	0.96	509934
1706308800	1.02	0.08	8.51	0.94	1.06	0.94	936452
1706222400	0.94	0.05	5.62	0.91	0.95	0.9	480444
1706136000	0.89	-0.02	-2.20	0.93	0.93	0.89	120681

Corus Entertainment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions