Corus Entertainment Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.610	0.640	0.590	0.590	295.00	513
2023-12-05	0.620	0.630	0.610	0.620	310.00	789
2023-12-04	0.640	0.660	0.620	0.620	310.00	1,613
2023-12-01	0.580	0.670	0.580	0.660	330.00	2,902
2023-11-30	0.550	0.590	0.530	0.580	290.00	1,433
2023-11-29	0.510	0.540	0.510	0.540	270.00	3,152
2023-11-28	0.520	0.550	0.500	0.510	255.00	3,337
2023-11-27	0.550	0.550	0.520	0.540	270.00	1,073
2023-11-24	0.550	0.550	0.530	0.550	275.00	772
2023-11-23	0.540	0.560	0.520	0.550	275.00	1,495
2023-11-22	0.530	0.540	0.510	0.530	265.00	1,361
2023-11-21	0.550	0.570	0.530	0.540	270.00	1,027
2023-11-20	0.560	0.570	0.550	0.560	280.00	799
2023-11-17	0.570	0.590	0.560	0.560	280.00	2,283
2023-11-16	0.580	0.600	0.550	0.560	280.00	1,421
2023-11-15	0.600	0.610	0.590	0.600	300.00	1,072
2023-11-14	0.590	0.600	0.570	0.600	300.00	1,415
2023-11-13	0.570	0.580	0.550	0.570	285.00	583
2023-11-10	0.590	0.590	0.560	0.580	290.00	1,425
2023-11-09	0.610	0.620	0.570	0.580	290.00	1,247
2023-11-08	0.590	0.610	0.570	0.600	300.00	1,648
2023-11-07	0.600	0.600	0.550	0.580	290.00	3,245
2023-11-06	0.650	0.680	0.570	0.590	295.00	4,415
2023-11-03	0.600	0.660	0.600	0.650	325.00	4,486
2023-11-02	0.590	0.620	0.590	0.600	300.00	3,121
2023-11-01	0.650	0.670	0.590	0.610	305.00	3,985
2023-10-31	0.740	0.750	0.640	0.640	320.00	2,962
2023-10-30	0.690	0.750	0.680	0.740	370.00	2,494
2023-10-27	0.720	0.770	0.640	0.680	340.00	14,383
2023-10-26	0.900	0.920	0.880	0.910	455.00	1,433
2023-10-25	0.940	0.940	0.870	0.890	445.00	1,423
2023-10-24	0.930	0.950	0.910	0.930	465.00	669
2023-10-23	0.870	0.950	0.840	0.920	460.00	1,246
2023-10-20	0.910	0.910	0.870	0.880	440.00	950
2023-10-19	0.900	0.930	0.880	0.900	450.00	549
2023-10-18	0.920	0.920	0.870	0.880	440.00	1,626
2023-10-17	0.940	0.940	0.900	0.910	455.00	1,514
2023-10-16	0.950	0.960	0.930	0.940	470.00	726
2023-10-13	0.950	0.960	0.920	0.940	470.00	702
2023-10-12	0.960	0.980	0.930	0.930	465.00	621
2023-10-11	0.910	0.980	0.900	0.970	485.00	2,399
2023-10-10	0.950	0.950	0.900	0.910	455.00	1,792
2023-10-06	0.940	0.950	0.900	0.940	470.00	1,727
2023-10-05	0.950	0.980	0.930	0.940	470.00	1,257
2023-10-04	0.940	1.000	0.940	0.950	475.00	2,188
2023-10-03	0.980	0.980	0.900	0.930	465.00	2,087
2023-10-02	1.060	1.060	0.950	0.970	485.00	1,906
2023-09-29	1.010	1.080	1.010	1.030	515.00	1,615
2023-09-28	1.010	1.020	0.990	1.000	500.00	1,745
2023-09-27	1.040	1.040	1.000	1.010	505.00	1,311
2023-09-26	1.040	1.050	1.020	1.030	515.00	600
2023-09-25	1.050	1.050	1.010	1.020	510.00	951
2023-09-22	1.070	1.070	1.020	1.050	525.00	653
2023-09-21	1.080	1.090	1.040	1.060	530.00	1,270
2023-09-20	1.110	1.120	1.090	1.090	545.00	863
2023-09-19	1.120	1.130	1.090	1.110	555.00	911
2023-09-18	1.140	1.140	1.090	1.120	560.00	1,479
2023-09-15	1.170	1.170	1.130	1.150	575.00	1,425
2023-09-14	1.170	1.190	1.110	1.190	595.00	2,103
2023-09-13	1.200	1.210	1.150	1.160	580.00	2,552

← NewerPage 13 of 21 · 1,260 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.