Corus Entertainment Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.660	3.660	3.500	3.530	1,616.43	3,622
2022-06-29	3.870	3.870	3.580	3.670	1,680.54	3,789
2022-06-28	4.100	4.120	3.960	3.980	1,822.49	1,629
2022-06-27	4.050	4.170	4.040	4.070	1,863.71	2,274
2022-06-24	3.870	4.020	3.830	3.990	1,827.07	1,254
2022-06-23	3.960	3.970	3.770	3.820	1,749.23	1,037
2022-06-22	4.040	4.080	3.940	3.950	1,808.76	1,976
2022-06-21	4.110	4.170	4.060	4.090	1,872.86	1,344
2022-06-20	3.880	4.080	3.880	4.050	1,854.55	921
2022-06-17	3.910	3.970	3.850	3.890	1,781.28	3,132
2022-06-16	3.990	4.040	3.870	3.920	1,795.02	2,048
2022-06-15	4.010	4.080	4.000	4.060	1,859.13	992
2022-06-14	4.060	4.090	3.980	4.020	1,840.81	1,122
2022-06-13	4.120	4.160	4.070	4.090	1,845.39	2,456
2022-06-10	4.250	4.300	4.200	4.210	1,899.53	1,953
2022-06-09	4.360	4.390	4.300	4.320	1,949.16	1,677
2022-06-08	4.390	4.410	4.340	4.390	1,980.75	1,938
2022-06-07	4.410	4.440	4.380	4.400	1,985.26	1,797
2022-06-06	4.350	4.490	4.350	4.460	2,012.33	3,114
2022-06-03	4.510	4.520	4.330	4.330	1,953.68	2,071
2022-06-02	4.490	4.550	4.470	4.500	2,030.38	1,927
2022-06-01	4.500	4.540	4.420	4.470	2,016.84	605
2022-05-31	4.470	4.500	4.450	4.470	2,016.84	1,543
2022-05-30	4.450	4.530	4.410	4.470	2,016.84	819
2022-05-27	4.340	4.440	4.310	4.400	1,985.26	3,085
2022-05-26	4.220	4.390	4.220	4.340	1,958.19	2,072
2022-05-25	4.140	4.250	4.140	4.220	1,904.05	1,324
2022-05-24	4.110	4.150	4.060	4.130	1,863.44	770
2022-05-20	4.160	4.220	4.020	4.050	1,827.34	1,510
2022-05-19	4.150	4.200	4.110	4.140	1,867.95	1,593
2022-05-18	4.290	4.300	4.170	4.180	1,886.00	1,666
2022-05-17	4.210	4.330	4.180	4.300	1,940.14	2,332
2022-05-16	4.040	4.180	4.010	4.140	1,867.95	1,199
2022-05-13	4.020	4.100	4.000	4.040	1,822.83	3,639
2022-05-12	3.850	4.010	3.790	3.980	1,795.76	2,224
2022-05-11	3.940	4.010	3.870	3.880	1,750.64	1,625
2022-05-10	4.000	4.070	3.920	3.920	1,768.69	2,228
2022-05-09	4.040	4.060	3.940	3.960	1,786.73	1,786
2022-05-06	4.230	4.230	4.060	4.090	1,845.39	3,106
2022-05-05	4.300	4.330	4.190	4.250	1,917.58	1,975
2022-05-04	4.220	4.340	4.190	4.330	1,953.68	1,772
2022-05-03	4.160	4.250	4.140	4.210	1,899.53	4,585
2022-05-02	4.200	4.250	4.120	4.140	1,867.95	2,881
2022-04-29	4.280	4.310	4.200	4.210	1,899.53	2,302
2022-04-28	4.340	4.340	4.220	4.270	1,926.61	2,659
2022-04-27	4.280	4.360	4.260	4.280	1,931.12	1,623
2022-04-26	4.340	4.400	4.260	4.260	1,922.09	2,151
2022-04-25	4.390	4.410	4.340	4.360	1,967.21	2,072
2022-04-22	4.480	4.500	4.390	4.430	1,998.80	2,626
2022-04-21	4.590	4.590	4.470	4.490	2,025.87	1,939
2022-04-20	4.550	4.660	4.500	4.550	2,052.94	2,188
2022-04-19	4.500	4.560	4.470	4.500	2,030.38	1,854
2022-04-18	4.540	4.550	4.460	4.480	2,021.36	2,104
2022-04-14	4.520	4.580	4.510	4.520	2,039.40	1,039
2022-04-13	4.510	4.540	4.480	4.540	2,048.43	2,279
2022-04-12	4.590	4.590	4.480	4.510	2,034.89	3,161
2022-04-11	4.620	4.620	4.520	4.560	2,057.45	2,517
2022-04-08	4.640	4.660	4.410	4.630	2,089.04	5,112
2022-04-07	4.780	4.810	4.690	4.740	2,138.67	2,683
2022-04-06	4.760	4.790	4.710	4.770	2,152.20	1,862

← NewerPage 19 of 21 · 1,255 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.