Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.350	1.385	1.340	1.350	661.68	821
2023-06-08	1.410	1.410	1.340	1.340	656.78	2,454
2023-06-07	1.420	1.420	1.380	1.400	686.18	640
2023-06-06	1.350	1.400	1.330	1.400	686.18	640
2023-06-05	1.280	1.370	1.280	1.360	666.58	2,146
2023-06-02	1.280	1.280	1.260	1.270	622.47	1,051
2023-06-01	1.240	1.290	1.225	1.240	607.76	1,135
2023-05-31	1.310	1.310	1.200	1.210	593.06	12,930
2023-05-30	1.350	1.355	1.310	1.310	642.07	457
2023-05-29	1.330	1.355	1.320	1.350	661.68	687
2023-05-26	1.310	1.340	1.310	1.310	642.07	612
2023-05-25	1.370	1.370	1.305	1.310	642.07	579
2023-05-24	1.370	1.370	1.310	1.320	646.97	722
2023-05-23	1.370	1.420	1.340	1.340	656.78	1,038
2023-05-19	1.430	1.460	1.390	1.390	681.28	883
2023-05-18	1.300	1.455	1.295	1.410	691.09	2,274
2023-05-17	1.280	1.310	1.260	1.310	642.07	1,415
2023-05-16	1.270	1.280	1.240	1.280	627.37	1,589
2023-05-15	1.290	1.295	1.260	1.270	622.47	1,302
2023-05-12	1.300	1.300	1.260	1.280	627.37	726
2023-05-11	1.280	1.290	1.270	1.290	632.27	536
2023-05-10	1.300	1.320	1.280	1.280	627.37	874
2023-05-09	1.330	1.330	1.290	1.290	632.27	609
2023-05-08	1.330	1.340	1.320	1.330	651.88	262
2023-05-05	1.320	1.320	1.310	1.320	646.97	855
2023-05-04	1.340	1.340	1.280	1.310	642.07	2,158
2023-05-03	1.360	1.360	1.320	1.350	661.68	1,238
2023-05-02	1.380	1.380	1.330	1.350	661.68	1,192
2023-05-01	1.410	1.420	1.380	1.390	681.28	900
2023-04-28	1.410	1.420	1.400	1.420	695.99	1,319
2023-04-27	1.450	1.450	1.360	1.410	691.09	3,164
2023-04-26	1.420	1.440	1.415	1.440	705.79	868
2023-04-25	1.400	1.430	1.400	1.420	695.99	1,397
2023-04-24	1.430	1.430	1.390	1.430	700.89	1,029
2023-04-21	1.380	1.430	1.350	1.430	700.89	1,813
2023-04-20	1.360	1.390	1.360	1.370	671.48	1,754
2023-04-19	1.380	1.395	1.370	1.380	676.38	1,708
2023-04-18	1.380	1.410	1.350	1.380	676.38	3,143
2023-04-17	1.430	1.430	1.340	1.410	691.09	2,978
2023-04-14	1.560	1.560	1.400	1.430	700.89	10,220
2023-04-13	1.600	1.640	1.550	1.570	769.51	5,523
2023-04-12	1.730	1.730	1.670	1.680	823.42	1,984
2023-04-11	1.720	1.750	1.690	1.710	838.13	1,273
2023-04-10	1.700	1.760	1.690	1.720	843.03	2,588
2023-04-06	1.710	1.710	1.660	1.670	818.52	954
2023-04-05	1.710	1.725	1.690	1.710	838.13	1,442
2023-04-04	1.740	1.740	1.680	1.710	838.13	691
2023-04-03	1.720	1.760	1.710	1.740	852.83	1,215
2023-03-31	1.680	1.740	1.660	1.720	843.03	2,137
2023-03-30	1.650	1.700	1.640	1.670	818.52	1,147
2023-03-29	1.610	1.680	1.610	1.640	803.82	2,172
2023-03-28	1.620	1.630	1.600	1.600	784.21	735
2023-03-27	1.650	1.660	1.600	1.620	794.01	2,501
2023-03-24	1.660	1.660	1.610	1.630	798.91	1,634
2023-03-23	1.650	1.720	1.650	1.670	818.52	1,679
2023-03-22	1.700	1.700	1.620	1.640	803.82	1,155
2023-03-21	1.630	1.700	1.620	1.680	823.42	1,210
2023-03-20	1.630	1.640	1.590	1.620	794.01	1,233
2023-03-17	1.650	1.650	1.610	1.630	798.91	2,201
2023-03-16	1.660	1.700	1.610	1.690	828.32	1,842

← NewerPage 15 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.