Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.600	2.610	2.520	2.530	1,183.35	1,486
2022-09-20	2.590	2.590	2.515	2.570	1,202.05	2,775
2022-09-19	2.650	2.660	2.565	2.580	1,206.73	2,646
2022-09-16	2.540	2.670	2.520	2.650	1,239.47	9,428
2022-09-15	2.680	2.690	2.530	2.570	1,202.05	4,776
2022-09-14	2.800	2.810	2.660	2.680	1,253.50	4,035
2022-09-13	2.880	2.945	2.790	2.860	1,309.63	3,617
2022-09-12	3.120	3.120	2.870	2.900	1,327.95	6,319
2022-09-09	3.490	3.500	3.080	3.160	1,447.01	9,286
2022-09-08	3.560	3.580	3.500	3.580	1,639.33	949
2022-09-07	3.520	3.590	3.505	3.590	1,643.91	645
2022-09-06	3.600	3.600	3.510	3.530	1,616.43	1,619
2022-09-02	3.720	3.720	3.560	3.560	1,630.17	1,157
2022-09-01	3.670	3.680	3.580	3.660	1,675.96	1,166
2022-08-31	3.740	3.760	3.690	3.700	1,694.28	2,144
2022-08-30	3.750	3.800	3.710	3.730	1,708.02	1,155
2022-08-29	3.750	3.780	3.670	3.750	1,717.17	1,129
2022-08-26	3.920	3.920	3.750	3.780	1,730.91	1,567
2022-08-25	3.740	3.940	3.740	3.890	1,781.28	2,264
2022-08-24	3.800	3.860	3.730	3.740	1,712.60	3,940
2022-08-23	3.790	3.850	3.760	3.810	1,744.65	1,513
2022-08-22	3.840	3.900	3.750	3.790	1,735.49	3,447
2022-08-19	3.900	3.920	3.840	3.890	1,781.28	1,039
2022-08-18	3.950	3.955	3.900	3.940	1,804.18	777
2022-08-17	4.020	4.020	3.900	3.940	1,804.18	1,125
2022-08-16	3.930	4.060	3.880	4.030	1,845.39	1,369
2022-08-15	4.000	4.015	3.910	3.930	1,799.60	879
2022-08-12	3.990	4.020	3.940	4.010	1,836.23	947
2022-08-11	3.970	3.980	3.920	3.970	1,817.92	641
2022-08-10	3.850	3.920	3.850	3.910	1,790.44	1,091
2022-08-09	3.780	3.830	3.750	3.830	1,753.81	962
2022-08-08	3.820	3.865	3.730	3.780	1,730.91	703
2022-08-05	3.800	3.830	3.770	3.800	1,740.07	553
2022-08-04	3.860	3.860	3.810	3.840	1,758.39	579
2022-08-03	3.720	3.830	3.720	3.820	1,749.23	899
2022-08-02	3.780	3.780	3.680	3.710	1,698.86	627
2022-07-29	3.750	3.800	3.730	3.760	1,721.75	564
2022-07-28	3.700	3.760	3.680	3.730	1,708.02	447
2022-07-27	3.630	3.710	3.615	3.690	1,689.70	414
2022-07-26	3.670	3.680	3.600	3.600	1,648.49	463
2022-07-25	3.720	3.720	3.660	3.690	1,689.70	766
2022-07-22	3.800	3.820	3.710	3.720	1,703.44	675
2022-07-21	3.750	3.810	3.700	3.810	1,744.65	530
2022-07-20	3.710	3.760	3.680	3.750	1,717.17	508
2022-07-19	3.620	3.730	3.590	3.720	1,703.44	1,268
2022-07-18	3.500	3.610	3.470	3.580	1,639.33	774
2022-07-15	3.480	3.500	3.420	3.470	1,588.96	1,200
2022-07-14	3.510	3.560	3.410	3.420	1,566.06	1,475
2022-07-13	3.550	3.570	3.500	3.570	1,634.75	639
2022-07-12	3.500	3.620	3.490	3.580	1,639.33	1,033
2022-07-11	3.600	3.620	3.490	3.520	1,611.85	4,325
2022-07-08	3.620	3.700	3.580	3.620	1,657.65	1,041
2022-07-07	3.680	3.720	3.600	3.660	1,675.96	2,120
2022-07-06	3.700	3.750	3.610	3.640	1,666.80	3,709
2022-07-05	3.590	3.710	3.560	3.690	1,689.70	2,883
2022-07-04	3.510	3.660	3.450	3.630	1,662.22	880
2022-06-30	3.660	3.660	3.500	3.530	1,616.43	3,621
2022-06-29	3.870	3.870	3.580	3.670	1,680.54	3,785
2022-06-28	4.100	4.120	3.960	3.980	1,822.49	1,629
2022-06-27	4.050	4.165	4.040	4.070	1,863.71	2,274

← NewerPage 18 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.