Corus Entertainment Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.740	0.740	0.710	0.720	360.00	414
2024-02-27	0.700	0.740	0.700	0.740	370.00	416
2024-02-26	0.730	0.730	0.710	0.710	355.00	458
2024-02-23	0.760	0.760	0.730	0.740	370.00	319
2024-02-22	0.770	0.780	0.760	0.760	380.00	329
2024-02-21	0.800	0.810	0.760	0.760	380.00	438
2024-02-20	0.810	0.820	0.790	0.800	400.00	708
2024-02-16	0.860	0.860	0.790	0.830	415.00	1,032
2024-02-15	0.870	0.890	0.860	0.870	435.00	647
2024-02-14	0.890	0.910	0.870	0.870	435.00	177
2024-02-13	0.900	0.920	0.830	0.880	440.00	1,459
2024-02-12	0.920	0.940	0.920	0.930	465.00	445
2024-02-09	0.940	0.950	0.910	0.920	460.00	777
2024-02-08	0.960	0.960	0.920	0.950	475.00	1,009
2024-02-07	0.950	0.970	0.950	0.950	475.00	749
2024-02-06	0.950	0.970	0.950	0.950	475.00	387
2024-02-05	0.950	0.970	0.950	0.960	480.00	877
2024-02-02	0.950	0.960	0.950	0.960	480.00	621
2024-02-01	0.940	0.970	0.930	0.960	480.00	306
2024-01-31	0.960	0.970	0.940	0.950	475.00	648
2024-01-30	0.960	0.980	0.960	0.975	487.50	469
2024-01-29	1.020	1.030	0.960	0.970	485.00	1,019
2024-01-26	0.940	1.060	0.940	1.020	510.00	1,872
2024-01-25	0.910	0.950	0.900	0.940	470.00	960
2024-01-24	0.930	0.930	0.890	0.890	445.00	241
2024-01-23	0.910	0.920	0.890	0.910	455.00	278
2024-01-22	0.870	0.920	0.860	0.910	455.00	911
2024-01-19	0.850	0.870	0.840	0.860	430.00	660
2024-01-18	0.870	0.870	0.820	0.850	425.00	629
2024-01-17	0.880	0.900	0.850	0.860	430.00	796
2024-01-16	0.910	0.910	0.870	0.890	445.00	698
2024-01-15	0.900	0.930	0.840	0.920	460.00	1,635
2024-01-12	0.750	0.940	0.730	0.900	450.00	5,163
2024-01-11	0.750	0.750	0.700	0.730	365.00	945
2024-01-10	0.750	0.770	0.740	0.750	375.00	973
2024-01-09	0.750	0.760	0.730	0.750	375.00	371
2024-01-08	0.730	0.770	0.730	0.760	380.00	1,257
2024-01-05	0.720	0.740	0.710	0.740	370.00	264
2024-01-04	0.720	0.740	0.720	0.730	365.00	152
2024-01-03	0.740	0.740	0.720	0.720	360.00	314
2024-01-02	0.700	0.780	0.700	0.740	370.00	1,333
2023-12-29	0.720	0.740	0.700	0.710	355.00	486
2023-12-28	0.680	0.730	0.670	0.720	360.00	1,023
2023-12-27	0.700	0.710	0.660	0.680	340.00	1,735
2023-12-22	0.720	0.720	0.680	0.720	360.00	1,675
2023-12-21	0.750	0.780	0.710	0.720	360.00	2,690
2023-12-20	0.780	0.780	0.720	0.730	365.00	1,981
2023-12-19	0.730	0.780	0.730	0.780	390.00	1,943
2023-12-18	0.710	0.750	0.700	0.720	360.00	1,711
2023-12-15	0.720	0.720	0.670	0.690	345.00	2,024
2023-12-14	0.600	0.710	0.600	0.690	345.00	2,961
2023-12-13	0.580	0.620	0.570	0.610	305.00	1,309
2023-12-12	0.590	0.600	0.580	0.580	290.00	1,708
2023-12-11	0.630	0.630	0.590	0.600	300.00	762
2023-12-08	0.590	0.630	0.580	0.630	315.00	1,012
2023-12-07	0.590	0.600	0.580	0.580	290.00	385
2023-12-06	0.610	0.640	0.590	0.590	295.00	512
2023-12-05	0.620	0.630	0.610	0.620	310.00	789
2023-12-04	0.640	0.660	0.620	0.620	310.00	1,612
2023-12-01	0.580	0.670	0.580	0.660	330.00	2,901

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0300 CAD
2023-03-14	0.0300 CAD
2022-12-14	0.0600 CAD
2022-09-14	0.0600 CAD
2022-06-14	0.0600 CAD
2022-03-14	0.0600 CAD
2021-12-14	0.0600 CAD
2021-09-14	0.0600 CAD
2021-06-14	0.0600 CAD
2021-03-12	0.0600 CAD
2020-12-14	0.0600 CAD
2020-09-14	0.0600 CAD
2020-06-15	0.0600 CAD
2020-03-13	0.0600 CAD
2019-12-13	0.0600 CAD
2019-09-13	0.0600 CAD
2019-06-13	0.0600 CAD
2019-03-14	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.