Corus Entertainment Inc (PK) (CJREF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0287 | 40.1398601399 | 0.0715 | 0.1002 | 0.0715 | 8263 | 0.0831586 | CS |
| 4 | -0.0114 | -10.2150537634 | 0.1116 | 0.162 | 0.0715 | 89531 | 0.12295425 | CS |
| 12 | -0.27478 | -73.2785748573 | 0.37498 | 0.39175 | 0.0715 | 89555 | 0.16280287 | CS |
| 26 | -0.5733 | -85.1224944321 | 0.6735 | 0.7816 | 0.0715 | 61700 | 0.32176855 | CS |
| 52 | -1.0598 | -91.3620689655 | 1.16 | 1.16 | 0.0715 | 46633 | 0.42122176 | CS |
| 156 | -4.4589 | -97.8021978022 | 4.5591 | 5.04 | 0.0715 | 23192 | 1.11480085 | CS |
| 260 | -4.02087 | -97.5685926228 | 4.12107 | 5.37 | 0.0715 | 22381 | 1.98234731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.1002 | 0.0181 | 22.05 | 0.1002 | 0.1002 | 0.1002 | 301 |
| 1721770140 | 0.0821 | 0.000334 | 0.41 | 0.085 | 0.085 | 0.0821 | 22743 |
| 1721683740 | 0.081766 | -0.011234 | -12.08 | 0.081766 | 0.081766 | 0.081766 | 7080 |
| 1721424180 | 0.093 | 0.0137 | 17.28 | 0.0714999 | 0.093 | 0.0714999 | 2927 |
| 1721337720 | 0.0793 | 0 | 0.00 | 0.0793 | 0.0793 | 0.0793 | 0 |
| 1721251320 | 0.0793 | -0.0089 | -10.09 | 0.085 | 0.085 | 0.0793 | 19192 |
| 1721164920 | 0.0882 | -0.0226 | -20.40 | 0.0944 | 0.0944 | 0.085 | 67743 |
| 1721078940 | 0.1108 | -0.0392 | -26.13 | 0.125 | 0.125 | 0.1 | 490625 |
| 1720819200 | 0.15 | 0.0028 | 1.90 | 0.1519 | 0.1519 | 0.1499 | 46625 |
| 1720733280 | 0.1472 | 0.0072 | 5.14 | 0.146 | 0.1472 | 0.146 | 254800 |
| 1720646880 | 0.14 | -0.003 | -2.10 | 0.144959 | 0.15301 | 0.14 | 86000 |
| 1720560540 | 0.1429999 | -0.011 | -7.14 | 0.1568 | 0.1568 | 0.14 | 168715 |
| 1720473600 | 0.154 | -0.0052 | -3.27 | 0.1575 | 0.1575 | 0.154 | 2599 |
| 1720214640 | 0.1592 | -0.0028 | -1.73 | 0.1544 | 0.1592 | 0.1544 | 5800 |
| 1720041000 | 0.162 | 0.05064 | 45.47 | 0.162 | 0.162 | 0.162 | 2500 |
| 1719955380 | 0.11136 | 0 | 0.00 | 0.11136 | 0.11136 | 0.11136 | 0 |
| 1719868980 | 0.11136 | -0.00464 | -4.00 | 0.12 | 0.12 | 0.11136 | 93187 |
| 1719610020 | 0.116 | 0.016 | 16.00 | 0.1116 | 0.1165 | 0.11 | 161662 |
| 1719523680 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719437280 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719350880 | 0.1 | 0.011 | 12.36 | 0.0925 | 0.1 | 0.0859999 | 31753 |
| 1719264540 | 0.089 | -0.0185 | -17.21 | 0.1 | 0.1089 | 0.089 | 580800 |
| 1719005220 | 0.1075 | -0.0076 | -6.60 | 0.1151 | 0.1196 | 0.1039 | 664400 |
| 1718918640 | 0.1151 | 0.0019 | 1.68 | 0.128 | 0.128 | 0.11 | 17400 |
| 1718746140 | 0.1132 | -0.0115 | -9.22 | 0.1188 | 0.12 | 0.1132 | 48526 |
| 1718659680 | 0.1247 | -0.0269 | -17.74 | 0.1421 | 0.1421 | 0.1247 | 17600 |
| 1718400300 | 0.1516 | 0.0157 | 11.55 | 0.13 | 0.1516 | 0.128935 | 4950 |
| 1718314140 | 0.1359 | -0.03946 | -22.50 | 0.168 | 0.1701 | 0.1359 | 94061 |
| 1718227380 | 0.1753599 | -0.03014 | -14.67 | 0.1806 | 0.185725 | 0.1753599 | 16615 |
| 1718141340 | 0.2054999 | -0.0526 | -20.38 | 0.25 | 0.25 | 0.1939 | 124820 |
| 1718054880 | 0.2581 | -0.09542 | -26.99 | 0.349 | 0.349 | 0.2581 | 10347 |
| 1717795800 | 0.35352 | -0.03148 | -8.18 | 0.39175 | 0.39175 | 0.35352 | 119111 |
| 1717709400 | 0.385 | 0.045 | 13.24 | 0.34906 | 0.3852999 | 0.34906 | 14261 |
| 1717622760 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1717536360 | 0.34 | -0.00772 | -2.22 | 0.34 | 0.34 | 0.34 | 160800 |
| 1717450140 | 0.3477199 | 0.00222 | 0.64 | 0.3512 | 0.3512 | 0.3477199 | 33920 |
| 1717190940 | 0.3454999 | -0.00692 | -1.96 | 0.35 | 0.35 | 0.3454999 | 19656 |
| 1717104540 | 0.35242 | -0.01018 | -2.81 | 0.35242 | 0.35242 | 0.35242 | 800 |
| 1717018140 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1716931740 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1716586140 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1716499740 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1716413340 | 0.3626 | 0 | 0.00 | 0.3626 | 0.3626 | 0.3626 | 0 |
| 1716326940 | 0.3626 | 0.0036 | 1.00 | 0.3549 | 0.3626 | 0.3549 | 1135 |
| 1716240540 | 0.359 | 0 | 0.00 | 0.359 | 0.359 | 0.359 | 0 |
| 1715981340 | 0.359 | -0.006 | -1.64 | 0.36472 | 0.36472 | 0.359 | 3709 |
| 1715894400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1715808000 | 0.365 | 0.0034 | 0.94 | 0.36525 | 0.36525 | 0.365 | 3700 |
| 1715722140 | 0.3616 | -0.00425 | -1.16 | 0.3719199 | 0.3719199 | 0.3616 | 1752 |
| 1715635200 | 0.36585 | 0 | 0.00 | 0.36585 | 0.36585 | 0.36585 | 0 |
| 1715376000 | 0.36585 | 0.00175 | 0.48 | 0.35 | 0.36805 | 0.35 | 12901 |
| 1715289720 | 0.3641 | 0.0075001 | 2.10 | 0.361 | 0.3641 | 0.3541 | 335177 |
| 1715203200 | 0.3565999 | -0.01935 | -5.15 | 0.37684 | 0.37684 | 0.3565999 | 7174 |
| 1715117340 | 0.37595 | 0.00097 | 0.26 | 0.3739 | 0.37595 | 0.3739 | 3100 |
| 1715030940 | 0.37498 | 0.01518 | 4.22 | 0.37498 | 0.37498 | 0.37498 | 327 |
| 1714771200 | 0.3598 | 0 | 0.00 | 0.3598 | 0.3598 | 0.3598 | 0 |
| 1714684800 | 0.3598 | 0 | 0.00 | 0.3598 | 0.3598 | 0.3598 | 0 |
| 1714598400 | 0.3598 | -0.01248 | -3.35 | 0.3598 | 0.3598 | 0.3598 | 511 |
| 1714512600 | 0.37228 | -0.00172 | -0.46 | 0.3703 | 0.37228 | 0.3703 | 26986 |
| 1714425720 | 0.374 | 0.0039 | 1.05 | 0.374 | 0.374 | 0.374 | 400 |
| 1714166580 | 0.3701 | -0.0061 | -1.62 | 0.3701 | 0.3701 | 0.3701 | 708 |
| 1714080300 | 0.3762 | -0.0138 | -3.54 | 0.3762 | 0.3762 | 0.3762 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
