Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.030	2.030	1.960	2.020	972.59	3,112
2022-12-14	2.040	2.100	2.030	2.030	977.41	3,708
2022-12-13	2.180	2.185	2.090	2.100	982.22	4,560
2022-12-12	2.170	2.170	2.110	2.150	1,005.61	3,195
2022-12-09	2.160	2.180	2.100	2.150	1,005.61	3,783
2022-12-08	2.240	2.240	2.160	2.160	1,010.29	2,696
2022-12-07	2.240	2.280	2.210	2.240	1,047.71	2,907
2022-12-06	2.340	2.360	2.240	2.250	1,052.38	3,608
2022-12-05	2.370	2.380	2.310	2.350	1,099.16	2,271
2022-12-02	2.420	2.420	2.350	2.390	1,117.86	1,772
2022-12-01	2.350	2.480	2.325	2.440	1,141.25	3,210
2022-11-30	2.340	2.340	2.220	2.320	1,085.12	3,150
2022-11-29	2.330	2.350	2.280	2.320	1,085.12	1,995
2022-11-28	2.350	2.380	2.255	2.340	1,094.48	2,499
2022-11-25	2.350	2.390	2.340	2.350	1,099.16	752
2022-11-24	2.270	2.400	2.270	2.400	1,122.54	1,513
2022-11-23	2.250	2.270	2.210	2.270	1,061.74	2,697
2022-11-22	2.180	2.265	2.160	2.240	1,047.71	3,490
2022-11-21	2.230	2.230	2.140	2.160	1,010.29	3,882
2022-11-18	2.210	2.270	2.185	2.230	1,043.03	2,639
2022-11-17	2.190	2.210	2.150	2.190	1,024.32	2,308
2022-11-16	2.200	2.265	2.170	2.200	1,029.00	2,818
2022-11-15	2.320	2.395	2.170	2.210	1,033.67	5,735
2022-11-14	2.360	2.380	2.290	2.300	1,075.77	3,963
2022-11-11	2.210	2.370	2.190	2.360	1,103.83	4,767
2022-11-10	2.180	2.300	2.170	2.170	1,014.96	5,087
2022-11-09	2.190	2.205	2.120	2.120	991.58	1,505
2022-11-08	2.260	2.260	2.190	2.190	1,024.32	1,188
2022-11-07	2.190	2.300	2.150	2.260	1,057.06	2,186
2022-11-04	2.220	2.220	2.110	2.150	1,005.61	2,245
2022-11-03	2.170	2.175	2.120	2.150	1,005.61	2,032
2022-11-02	2.250	2.265	2.180	2.200	1,029.00	1,581
2022-11-01	2.210	2.270	2.190	2.250	1,052.38	2,164
2022-10-31	2.260	2.280	2.150	2.150	1,005.61	4,725
2022-10-28	2.180	2.290	2.150	2.260	1,057.06	2,892
2022-10-27	2.180	2.180	2.090	2.150	1,005.61	3,346
2022-10-26	2.140	2.200	2.130	2.180	1,019.64	2,521
2022-10-25	2.150	2.210	2.130	2.150	1,005.61	2,723
2022-10-24	2.150	2.150	2.045	2.140	1,000.93	2,493
2022-10-21	2.150	2.150	1.930	2.150	1,005.61	7,228
2022-10-20	2.300	2.315	2.220	2.230	1,043.03	1,818
2022-10-19	2.320	2.340	2.260	2.290	1,071.09	1,284
2022-10-18	2.350	2.390	2.320	2.330	1,089.80	1,343
2022-10-17	2.300	2.330	2.260	2.280	1,066.41	1,475
2022-10-14	2.250	2.300	2.220	2.250	1,052.38	1,198
2022-10-13	2.150	2.240	2.105	2.240	1,047.71	2,423
2022-10-12	2.210	2.210	2.130	2.170	1,014.96	1,736
2022-10-11	2.290	2.300	2.190	2.200	1,029.00	3,027
2022-10-07	2.390	2.390	2.290	2.300	1,075.77	1,647
2022-10-06	2.400	2.430	2.320	2.430	1,136.57	2,362
2022-10-05	2.450	2.450	2.370	2.430	1,136.57	1,968
2022-10-04	2.510	2.560	2.470	2.500	1,169.31	2,064
2022-10-03	2.400	2.480	2.360	2.440	1,141.25	1,351
2022-09-30	2.350	2.430	2.330	2.360	1,103.83	1,782
2022-09-29	2.350	2.390	2.250	2.350	1,099.16	1,847
2022-09-28	2.250	2.370	2.245	2.360	1,103.83	3,662
2022-09-27	2.360	2.365	2.230	2.260	1,057.06	4,173
2022-09-26	2.400	2.450	2.330	2.340	1,094.48	3,539
2022-09-23	2.420	2.440	2.345	2.420	1,131.90	2,314
2022-09-22	2.540	2.550	2.435	2.440	1,141.25	3,835

← NewerPage 17 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.