Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.700	1.710	1.625	1.670	818.52	2,345
2023-03-14	1.700	1.710	1.660	1.710	838.13	2,029
2023-03-13	1.730	1.735	1.655	1.700	818.52	2,363
2023-03-10	1.810	1.810	1.730	1.740	837.78	4,492
2023-03-09	1.890	1.905	1.800	1.800	866.67	4,386
2023-03-08	1.900	1.910	1.850	1.880	905.19	2,247
2023-03-07	1.860	1.910	1.840	1.900	914.82	3,958
2023-03-06	1.910	1.940	1.900	1.920	924.45	1,049
2023-03-03	1.890	1.910	1.880	1.890	910.00	897
2023-03-02	1.870	1.880	1.840	1.880	905.19	1,536
2023-03-01	1.900	1.910	1.860	1.880	905.19	1,814
2023-02-28	1.900	1.920	1.890	1.910	919.63	819
2023-02-27	1.940	1.940	1.870	1.890	910.00	3,211
2023-02-24	1.910	1.945	1.890	1.910	919.63	3,035
2023-02-23	1.970	1.970	1.920	1.930	929.26	1,890
2023-02-22	1.950	1.990	1.900	1.940	934.08	3,563
2023-02-21	2.160	2.160	1.880	1.910	919.63	10,979
2023-02-17	2.140	2.190	2.110	2.180	1,049.63	3,907
2023-02-16	2.160	2.190	2.120	2.130	1,025.56	2,435
2023-02-15	2.150	2.200	2.115	2.200	1,059.26	1,505
2023-02-14	2.110	2.170	2.075	2.160	1,040.00	2,222
2023-02-13	2.120	2.150	2.070	2.140	1,030.37	1,125
2023-02-10	2.090	2.120	2.030	2.100	1,011.11	2,250
2023-02-09	2.190	2.190	2.070	2.090	1,006.30	1,412
2023-02-08	2.180	2.180	2.100	2.160	1,040.00	1,165
2023-02-07	2.200	2.200	2.110	2.130	1,025.56	2,475
2023-02-06	2.290	2.290	2.200	2.200	1,059.26	1,862
2023-02-03	2.270	2.315	2.260	2.290	1,102.59	4,432
2023-02-02	2.330	2.340	2.270	2.300	1,107.41	4,448
2023-02-01	2.280	2.330	2.210	2.320	1,117.04	8,288
2023-01-31	2.250	2.260	2.230	2.250	1,083.33	1,621
2023-01-30	2.260	2.270	2.185	2.250	1,083.33	2,040
2023-01-27	2.190	2.270	2.190	2.270	1,092.96	3,174
2023-01-26	2.070	2.200	2.060	2.190	1,054.45	3,700
2023-01-25	2.110	2.120	2.060	2.060	991.85	3,161
2023-01-24	2.140	2.150	2.080	2.140	1,030.37	2,786
2023-01-23	2.070	2.165	2.040	2.130	1,025.56	3,439
2023-01-20	2.010	2.070	2.000	2.060	991.85	2,533
2023-01-19	2.060	2.100	2.000	2.010	967.78	2,839
2023-01-18	2.160	2.180	2.075	2.090	1,006.30	3,129
2023-01-17	2.050	2.180	2.050	2.160	1,040.00	6,653
2023-01-16	1.950	2.090	1.920	2.060	991.85	8,129
2023-01-13	2.000	2.000	1.870	1.910	919.63	13,001
2023-01-12	2.280	2.285	2.250	2.260	1,088.15	1,667
2023-01-11	2.240	2.290	2.240	2.260	1,088.15	2,103
2023-01-10	2.240	2.290	2.160	2.220	1,068.89	3,747
2023-01-09	2.360	2.360	2.220	2.240	1,078.52	5,059
2023-01-06	2.310	2.350	2.280	2.330	1,121.85	2,803
2023-01-05	2.300	2.310	2.260	2.270	1,092.96	1,191
2023-01-04	2.230	2.270	2.210	2.270	1,092.96	2,883
2023-01-03	2.140	2.230	2.140	2.210	1,064.08	3,650
2022-12-30	2.090	2.220	2.080	2.160	1,040.00	2,752
2022-12-29	1.990	2.135	1.990	2.110	1,015.93	3,571
2022-12-28	1.990	2.080	1.965	1.970	948.52	4,538
2022-12-23	1.990	2.060	1.990	2.040	982.22	1,848
2022-12-22	1.990	2.005	1.960	2.000	962.96	2,018
2022-12-21	1.970	2.030	1.925	2.010	967.78	2,457
2022-12-20	1.960	1.980	1.930	1.930	929.26	4,050
2022-12-19	2.020	2.020	1.920	1.970	948.52	4,764
2022-12-16	2.020	2.040	1.960	2.010	967.78	16,257

← NewerPage 16 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.