Corus Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	4.830	4.910	4.800	4.840	2,157.58	1,841
2021-12-31	4.770	4.780	4.720	4.760	2,121.92	1,907
2021-12-30	4.710	4.840	4.670	4.740	2,113.00	2,816
2021-12-29	4.750	4.760	4.660	4.670	2,081.80	1,549
2021-12-24	4.660	4.710	4.620	4.710	2,099.63	575
2021-12-23	4.600	4.660	4.590	4.630	2,063.97	1,661
2021-12-22	4.500	4.620	4.440	4.590	2,046.14	2,513
2021-12-21	4.430	4.580	4.420	4.480	1,997.10	2,848
2021-12-20	4.390	4.470	4.350	4.470	1,992.64	1,422
2021-12-17	4.510	4.550	4.335	4.460	1,988.18	13,705
2021-12-16	4.520	4.700	4.495	4.550	2,028.30	3,101
2021-12-15	4.580	4.580	4.360	4.480	1,997.10	3,226
2021-12-14	4.590	4.590	4.420	4.510	2,010.47	5,007
2021-12-13	4.810	4.820	4.600	4.620	2,032.76	4,558
2021-12-10	4.840	4.850	4.730	4.810	2,116.36	2,244
2021-12-09	4.820	4.870	4.740	4.830	2,125.16	2,341
2021-12-08	4.890	4.890	4.800	4.850	2,133.96	2,014
2021-12-07	4.840	4.900	4.780	4.820	2,120.76	2,524
2021-12-06	4.790	4.840	4.690	4.820	2,120.76	3,535
2021-12-03	4.880	4.880	4.620	4.720	2,076.76	2,565
2021-12-02	4.740	4.855	4.570	4.820	2,120.76	2,848
2021-12-01	5.060	5.060	4.710	4.720	2,076.76	3,567
2021-11-30	5.150	5.155	4.790	4.930	2,169.16	4,390
2021-11-29	5.340	5.340	5.130	5.190	2,283.56	1,878
2021-11-26	5.250	5.270	5.130	5.240	2,305.56	1,729
2021-11-25	5.380	5.400	5.330	5.370	2,362.76	461
2021-11-24	5.310	5.380	5.260	5.380	2,367.16	1,203
2021-11-23	5.300	5.380	5.270	5.360	2,358.36	3,534
2021-11-22	5.350	5.410	5.280	5.300	2,331.96	1,556
2021-11-19	5.380	5.410	5.320	5.350	2,353.96	1,330
2021-11-18	5.580	5.580	5.400	5.400	2,375.96	2,360
2021-11-17	5.610	5.630	5.490	5.570	2,450.75	1,669
2021-11-16	5.640	5.700	5.590	5.620	2,472.75	1,038
2021-11-15	5.730	5.760	5.600	5.630	2,477.15	1,875
2021-11-12	5.720	5.790	5.690	5.730	2,521.15	1,446
2021-11-11	5.500	5.720	5.500	5.690	2,503.55	1,670
2021-11-10	5.530	5.580	5.490	5.510	2,424.36	1,937
2021-11-09	5.510	5.590	5.475	5.570	2,450.75	4,738
2021-11-08	5.580	5.600	5.490	5.530	2,433.16	3,521
2021-11-05	5.530	5.580	5.500	5.550	2,441.95	5,022
2021-11-04	5.580	5.590	5.480	5.510	2,424.36	3,688
2021-11-03	5.650	5.650	5.525	5.560	2,446.35	2,119
2021-11-02	5.760	5.820	5.600	5.630	2,477.15	2,544
2021-11-01	5.610	5.860	5.610	5.760	2,534.35	1,999
2021-10-29	5.600	5.700	5.570	5.610	2,468.35	1,240
2021-10-28	5.530	5.645	5.470	5.630	2,477.15	1,385
2021-10-27	5.600	5.600	5.470	5.500	2,419.96	2,617
2021-10-26	5.750	5.780	5.550	5.600	2,463.95	2,944
2021-10-25	5.710	5.750	5.630	5.740	2,525.55	4,149
2021-10-22	5.850	5.850	5.530	5.530	2,433.16	6,692
2021-10-21	5.890	5.890	5.750	5.820	2,560.75	2,402
2021-10-20	5.780	5.990	5.720	5.890	2,591.55	2,578
2021-10-19	5.700	5.770	5.660	5.770	2,538.75	829
2021-10-18	5.690	5.700	5.630	5.670	2,494.75	1,980
2021-10-15	5.740	5.745	5.680	5.710	2,512.35	1,067
2021-10-14	5.790	5.790	5.700	5.710	2,512.35	1,006

← NewerPage 21 of 21 · 1,256 trading days

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.