Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	4.920	4.960	4.880	4.940	2,228.91	1,147
2022-03-29	4.930	4.960	4.870	4.960	2,237.93	1,619
2022-03-28	4.920	4.925	4.850	4.900	2,210.86	858
2022-03-25	4.880	4.940	4.880	4.920	2,219.88	777
2022-03-24	5.000	5.000	4.870	4.890	2,206.35	2,586
2022-03-23	5.050	5.060	4.930	4.970	2,242.44	3,478
2022-03-22	5.070	5.150	5.050	5.080	2,292.07	2,204
2022-03-21	5.110	5.140	5.000	5.030	2,269.51	1,229
2022-03-18	5.030	5.100	4.990	5.100	2,301.10	1,996
2022-03-17	4.990	5.100	4.990	5.060	2,283.05	1,703
2022-03-16	5.000	5.050	4.930	4.990	2,251.47	2,098
2022-03-15	4.960	4.980	4.890	4.960	2,237.93	2,462
2022-03-14	5.000	5.000	4.880	4.990	2,251.47	2,650
2022-03-11	5.080	5.090	4.950	5.000	2,228.91	3,678
2022-03-10	5.060	5.120	5.000	5.040	2,246.74	4,395
2022-03-09	5.140	5.140	5.050	5.090	2,269.03	3,023
2022-03-08	4.990	5.120	4.950	5.080	2,264.57	1,803
2022-03-07	5.050	5.060	4.940	4.970	2,215.53	2,985
2022-03-04	5.030	5.090	4.990	5.090	2,269.03	1,412
2022-03-03	5.060	5.130	5.000	5.110	2,277.94	1,707
2022-03-02	4.930	5.100	4.930	5.040	2,246.74	798
2022-03-01	5.080	5.090	4.930	4.980	2,219.99	1,633
2022-02-28	5.020	5.090	5.020	5.080	2,264.57	1,211
2022-02-25	4.960	5.100	4.930	5.100	2,273.48	1,610
2022-02-24	4.840	4.960	4.750	4.930	2,197.70	1,987
2022-02-23	5.000	5.020	4.920	4.950	2,206.62	1,344
2022-02-22	5.060	5.060	4.940	4.980	2,219.99	1,720
2022-02-18	5.150	5.160	5.070	5.090	2,269.03	2,213
2022-02-17	5.190	5.220	5.080	5.150	2,295.77	2,281
2022-02-16	5.220	5.250	5.170	5.210	2,322.52	1,400
2022-02-15	5.140	5.240	5.140	5.220	2,326.98	2,021
2022-02-14	5.160	5.210	5.100	5.130	2,286.86	2,676
2022-02-11	5.160	5.290	5.150	5.180	2,309.15	2,254
2022-02-10	5.080	5.350	5.080	5.210	2,322.52	3,079
2022-02-09	5.200	5.210	5.090	5.130	2,286.86	2,137
2022-02-08	5.120	5.170	5.070	5.160	2,300.23	863
2022-02-07	5.220	5.290	5.120	5.130	2,286.86	1,291
2022-02-04	5.130	5.220	5.100	5.220	2,326.98	1,072
2022-02-03	5.100	5.210	5.090	5.120	2,282.40	1,780
2022-02-02	5.200	5.230	5.120	5.160	2,300.23	1,522
2022-02-01	5.070	5.180	5.070	5.160	2,300.23	1,904
2022-01-31	5.040	5.100	4.970	5.030	2,242.28	1,565
2022-01-28	4.830	4.960	4.830	4.940	2,202.16	962
2022-01-27	4.820	4.950	4.805	4.820	2,148.67	1,152
2022-01-26	4.990	5.050	4.840	4.840	2,157.58	1,435
2022-01-25	4.910	4.980	4.850	4.940	2,202.16	1,210
2022-01-24	4.890	4.970	4.760	4.960	2,211.08	2,681
2022-01-21	5.060	5.080	4.930	4.960	2,211.08	2,676
2022-01-20	5.210	5.210	5.100	5.110	2,277.94	1,697
2022-01-19	5.270	5.270	5.160	5.190	2,313.60	1,837
2022-01-18	5.240	5.300	5.200	5.240	2,335.89	2,602
2022-01-17	5.340	5.340	5.250	5.270	2,349.27	1,105
2022-01-14	5.270	5.420	5.260	5.300	2,362.64	3,424
2022-01-13	5.100	5.285	5.040	5.270	2,349.27	5,537
2022-01-12	5.010	5.080	4.960	4.970	2,215.53	2,221
2022-01-11	4.900	4.990	4.880	4.960	2,211.08	1,271
2022-01-10	4.890	5.000	4.850	4.890	2,179.87	4,505
2022-01-07	4.720	4.870	4.720	4.830	2,153.12	2,060
2022-01-06	4.740	4.760	4.680	4.710	2,099.63	896
2022-01-05	4.820	4.915	4.720	4.720	2,104.09	1,936

← NewerPage 20 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.