Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.360	1.360	1.290	1.300	650.00	656
2023-09-05	1.400	1.400	1.350	1.360	680.00	634
2023-09-01	1.400	1.405	1.360	1.370	685.00	2,313
2023-08-31	1.370	1.400	1.360	1.360	680.00	1,154
2023-08-30	1.420	1.420	1.360	1.370	685.00	744
2023-08-29	1.330	1.410	1.320	1.390	695.00	1,479
2023-08-28	1.320	1.330	1.300	1.330	665.00	198
2023-08-25	1.320	1.340	1.280	1.310	655.00	672
2023-08-24	1.280	1.320	1.280	1.290	645.00	498
2023-08-23	1.250	1.290	1.250	1.270	635.00	383
2023-08-22	1.280	1.290	1.240	1.250	625.00	1,057
2023-08-21	1.300	1.300	1.270	1.270	635.00	1,058
2023-08-18	1.300	1.310	1.290	1.300	650.00	752
2023-08-17	1.310	1.330	1.295	1.300	650.00	2,108
2023-08-16	1.330	1.350	1.300	1.320	660.00	2,550
2023-08-15	1.300	1.380	1.300	1.330	665.00	1,221
2023-08-14	1.290	1.320	1.280	1.310	655.00	968
2023-08-11	1.290	1.335	1.270	1.290	645.00	1,922
2023-08-10	1.370	1.380	1.290	1.310	655.00	3,238
2023-08-09	1.350	1.400	1.350	1.380	690.00	625
2023-08-08	1.390	1.420	1.390	1.390	695.00	321
2023-08-04	1.400	1.450	1.380	1.440	720.00	483
2023-08-03	1.380	1.425	1.370	1.420	710.00	562
2023-08-02	1.420	1.450	1.380	1.420	710.00	634
2023-08-01	1.460	1.480	1.440	1.450	725.00	353
2023-07-31	1.480	1.480	1.440	1.450	725.00	651
2023-07-28	1.510	1.510	1.450	1.480	740.00	1,209
2023-07-27	1.540	1.550	1.500	1.520	745.00	1,284
2023-07-26	1.500	1.530	1.500	1.520	745.00	908
2023-07-25	1.510	1.540	1.490	1.530	749.90	1,126
2023-07-24	1.540	1.540	1.490	1.520	745.00	630
2023-07-21	1.500	1.530	1.460	1.520	745.00	1,045
2023-07-20	1.530	1.550	1.480	1.500	735.20	1,234
2023-07-19	1.510	1.570	1.500	1.570	769.51	1,187
2023-07-18	1.520	1.550	1.490	1.520	745.00	1,386
2023-07-17	1.570	1.570	1.510	1.530	749.90	2,234
2023-07-14	1.650	1.690	1.550	1.610	789.11	2,633
2023-07-13	1.450	1.650	1.450	1.630	798.91	7,797
2023-07-12	1.360	1.390	1.350	1.360	666.58	1,080
2023-07-11	1.340	1.350	1.320	1.340	656.78	1,123
2023-07-10	1.330	1.340	1.310	1.340	656.78	554
2023-07-07	1.340	1.355	1.310	1.320	646.97	637
2023-07-06	1.290	1.360	1.280	1.340	656.78	1,052
2023-07-05	1.340	1.360	1.290	1.330	651.88	834
2023-07-04	1.310	1.370	1.300	1.370	671.48	658
2023-06-30	1.250	1.330	1.250	1.310	642.07	1,665
2023-06-29	1.220	1.295	1.190	1.290	632.27	2,350
2023-06-28	1.170	1.230	1.170	1.230	602.86	662
2023-06-27	1.180	1.190	1.165	1.190	583.26	538
2023-06-26	1.180	1.180	1.150	1.180	578.36	980
2023-06-23	1.200	1.200	1.160	1.180	578.36	587
2023-06-22	1.230	1.230	1.180	1.200	588.16	997
2023-06-21	1.280	1.280	1.180	1.210	593.06	3,400
2023-06-20	1.290	1.290	1.240	1.280	627.37	1,114
2023-06-19	1.310	1.310	1.280	1.280	627.37	181
2023-06-16	1.300	1.310	1.280	1.290	632.27	782
2023-06-15	1.290	1.310	1.270	1.310	642.07	901
2023-06-14	1.360	1.370	1.300	1.300	637.17	1,183
2023-06-13	1.340	1.400	1.340	1.370	671.48	1,144
2023-06-12	1.350	1.370	1.330	1.340	656.78	708

← NewerPage 14 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.