Corus Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.10	0.10	0.10	0.10	0.10	-20.83%	5,000
Apr 10, 2025	0.12	0.12	0.12	0.12	0.12	26.32%	5,000
Dec 31, 2024	0.10	0.10	0.10	0.10	0.10	-26.92%	5,000
Sep 13, 2024	0.13	0.13	0.13	0.13	0.13	-27.78%	2,500
Jul 3, 2024	0.18	0.18	0.18	0.18	0.18	38.46%	11,000
Jun 25, 2024	0.13	0.13	0.13	0.13	0.13	-35.00%	9,000
Jun 13, 2024	0.20	0.20	0.20	0.20	0.20	-60.00%	1,000
May 13, 2024	0.50	0.50	0.50	0.50	0.50	-26.47%	2,000
Mar 11, 2024	0.68	0.68	0.68	0.68	0.68	-4.23%	3
Mar 6, 2024	0.71	0.71	0.71	0.71	0.71	-	6
Mar 1, 2024	0.71	0.71	0.71	0.71	0.71	-1.39%	27
Feb 28, 2024	0.73	0.74	0.72	0.72	0.72	-	51
Feb 26, 2024	0.72	0.72	0.72	0.72	0.72	-1.37%	16
Feb 23, 2024	0.75	0.75	0.73	0.73	0.73	-5.19%	415
Feb 22, 2024	0.78	0.78	0.77	0.77	0.77	-7.23%	12
Feb 16, 2024	0.86	0.86	0.83	0.83	0.83	-4.60%	240
Feb 15, 2024	0.89	0.89	0.87	0.87	0.87	-1.14%	345
Feb 13, 2024	0.91	0.91	0.85	0.88	0.88	-4.35%	65
Feb 12, 2024	0.92	0.92	0.92	0.92	0.92	-2.13%	107
Feb 9, 2024	0.94	0.94	0.94	0.94	0.94	-3.09%	126
Feb 6, 2024	0.97	0.97	0.97	0.97	0.97	2.11%	91
Feb 5, 2024	0.95	0.95	0.95	0.95	0.95	-1.04%	3
Feb 2, 2024	0.96	0.96	0.96	0.96	0.96	-1.03%	15
Jan 31, 2024	0.97	0.97	0.97	0.97	0.97	1.04%	1
Jan 30, 2024	0.97	0.97	0.96	0.96	0.96	-3.03%	62
Jan 29, 2024	1.02	1.03	0.99	0.99	0.99	3.13%	96
Jan 26, 2024	0.93	0.96	0.93	0.96	0.96	4.35%	46
Jan 25, 2024	0.91	0.92	0.91	0.92	0.92	1.10%	91
Jan 24, 2024	0.92	0.93	0.91	0.91	0.91	-	131
Jan 23, 2024	0.91	0.91	0.90	0.91	0.91	2.25%	37
Jan 22, 2024	0.86	0.90	0.86	0.89	0.89	5.95%	167
Jan 19, 2024	0.85	0.86	0.84	0.84	0.84	1.20%	376
Jan 18, 2024	0.85	0.87	0.82	0.83	0.83	-3.49%	396
Jan 17, 2024	0.88	0.90	0.86	0.86	0.86	-3.37%	65
Jan 16, 2024	0.90	0.91	0.88	0.89	0.89	-1.11%	716
Jan 15, 2024	0.90	0.90	0.84	0.90	0.90	21.62%	4,817
Jan 11, 2024	0.74	0.74	0.74	0.74	0.74	7.25%	2
Dec 27, 2023	0.69	0.69	0.69	0.69	0.69	-25.41%	1,000
Oct 3, 2023	0.93	0.93	0.93	0.93	0.93	-43.25%	5,000
Jul 13, 2023	1.59	1.64	1.59	1.63	1.60	18.12%	4,200
Jul 12, 2023	1.38	1.38	1.38	1.38	1.36	-10.97%	600
Apr 14, 2023	1.55	1.55	1.55	1.55	1.52	-3.73%	100
Mar 27, 2023	1.61	1.61	1.61	1.61	1.58	-5.29%	198
Mar 13, 2023	1.70	1.70	1.70	1.70	1.64	-12.37%	101
Feb 23, 2023	1.94	1.94	1.94	1.94	1.87	0.52%	15
Feb 22, 2023	1.93	1.93	1.93	1.93	1.86	-9.39%	6
Feb 17, 2023	2.13	2.13	2.13	2.13	2.05	-8.19%	1,600
Feb 2, 2023	2.32	2.32	2.32	2.32	2.24	7.91%	749
Jan 26, 2023	2.15	2.15	2.15	2.15	2.07	3.86%	3,500