NASDAQ : STRZ
Starz Entertainment Corp. — Price history
Communication Services · Entertainment · Canada
Last price 21.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 372.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Starz Entertainment Corp. (STRZ) closed at 22.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.24 | 22.84 | 22.24 | 22.35 | 26,934 | +1.18% |
| 2026-10-30 | 24.38 | 24.69 | 20.86 | 22.09 | 1,152,303 | +1.61% |
| 2026-10-29 | 22.53 | 23.02 | 21.2 | 21.74 | 499,551 | -3.38% |
| 2026-10-28 | 21.63 | 23.12 | 20.9 | 22.5 | 448,539 | +4.31% |
| 2026-10-27 | 20.86 | 21.8 | 20.56 | 21.57 | 315,400 | +3.16% |
| 2026-10-26 | 22.15 | 23.525 | 19.7 | 20.91 | 379,881 | -5.77% |
| 2026-10-23 | 23.25 | 23.6 | 22.04 | 22.19 | 185,551 | -4.44% |
| 2026-10-22 | 24.66 | 25.21 | 23 | 23.22 | 191,637 | -5.22% |
| 2026-10-21 | 23.33 | 24.91 | 22.78 | 24.5 | 263,995 | +5.24% |
| 2026-10-20 | 22.79 | 24.16 | 22.7 | 23.28 | 363,607 | +2.11% |
| 2026-10-19 | 23.32 | 24 | 21.915 | 22.8 | 224,679 | -2.10% |
| 2026-10-16 | 25.28 | 25.81 | 23.12 | 23.29 | 326,835 | -8.05% |
| 2026-10-15 | 25.47 | 26.49 | 24.29 | 25.33 | 140,105 | -0.55% |
| 2026-10-14 | 25.59 | 25.7 | 24.505 | 25.47 | 359,766 | -2.04% |
| 2026-10-13 | 24.81 | 26.45 | 24.81 | 26 | 447,064 | +4.67% |
| 2026-10-12 | 23.78 | 25.12 | 22.87 | 24.84 | 150,423 | +4.41% |
| 2026-10-09 | 23.71 | 24.205 | 22.795 | 23.79 | 142,251 | +0.68% |
| 2026-10-08 | 23.37 | 23.79 | 22.82 | 23.63 | 214,997 | +0.42% |
| 2026-10-07 | 22.87 | 23.55 | 22.18 | 23.53 | 112,575 | +1.51% |
| 2026-10-06 | 23.28 | 23.49 | 22.88 | 23.18 | 163,473 | +0.65% |
| 2026-10-05 | 23.13 | 23.16 | 22.16 | 23.03 | 133,533 | -0.95% |
| 2026-10-02 | 23.19 | 23.81 | 22.62 | 23.25 | 186,719 | +1.75% |
| 2026-10-01 | 23.68 | 23.68 | 21.49 | 22.85 | 431,317 | -3.05% |
| 2026-09-30 | 22.51 | 24.21 | 22.38 | 23.57 | 442,450 | +6.27% |
| 2026-09-29 | 21.5 | 22.25 | 20.84 | 22.18 | 1,022,828 | +3.16% |
| 2026-09-28 | 21.14 | 22.255 | 20.24 | 21.5 | 390,202 | +2.04% |
| 2026-09-25 | 22.81 | 23.225 | 19.75 | 21.07 | 943,619 | -7.22% |
| 2026-09-24 | 23.42 | 24.99 | 22.1 | 22.71 | 557,834 | -2.99% |
| 2026-09-23 | 25.69 | 25.69 | 22.42 | 23.41 | 623,219 | -8.95% |
| 2026-09-22 | 26.77 | 26.85 | 25.33 | 25.71 | 460,034 | -2.94% |
| 2026-09-21 | 24.85 | 26.82 | 24.415 | 26.49 | 639,870 | +7.03% |
| 2026-09-18 | 24.8 | 25.085 | 23.81 | 24.75 | 227,310 | -0.16% |
| 2026-09-17 | 26.79 | 26.79 | 24.68 | 24.79 | 376,719 | -5.67% |
| 2026-09-16 | 27.15 | 27.92 | 25.97 | 26.28 | 153,332 | -3.42% |
| 2026-09-15 | 27.96 | 28.22 | 27.09 | 27.21 | 179,134 | -3.72% |
| 2026-09-14 | 26.28 | 28.76 | 26.28 | 28.26 | 218,205 | +9.24% |
| 2026-09-11 | 25.7 | 26.31 | 25.44 | 25.87 | 95,272 | +2.17% |
| 2026-09-10 | 25.16 | 25.795 | 24.995 | 25.32 | 98,237 | +0.08% |
| 2026-09-09 | 25.81 | 26.19 | 24.94 | 25.3 | 108,272 | -2.32% |
| 2026-09-08 | 26.49 | 26.51 | 25.51 | 25.9 | 112,389 | -3.68% |
| 2026-09-04 | 26.66 | 27.12 | 26.07 | 26.89 | 135,772 | -0.11% |
| 2026-09-03 | 27.29 | 27.545 | 26.25 | 26.92 | 119,090 | +0.07% |
| 2026-09-02 | 26.58 | 27.782 | 26.49 | 26.9 | 128,853 | +1.43% |
| 2026-09-01 | 26.37 | 27.67 | 25.67 | 26.52 | 414,421 | +0.17% |
| 2026-08-31 | 27.65 | 27.77 | 26.06 | 26.475 | 237,490 | -4.59% |
| 2026-08-28 | 27.19 | 28.2 | 27.07 | 27.75 | 113,299 | +2.13% |
| 2026-08-27 | 28.37 | 28.9 | 27.11 | 27.17 | 169,593 | -4.83% |
| 2026-08-26 | 28.97 | 29.177 | 28.19 | 28.55 | 123,959 | -2.19% |
| 2026-08-25 | 29.15 | 29.755 | 28.79 | 29.19 | 126,422 | +0.86% |
| 2026-08-24 | 27.5 | 29.67 | 27 | 28.94 | 201,440 | +5.39% |
| 2026-08-21 | 26.6 | 27.49 | 25.79 | 27.46 | 403,573 | +4.49% |
| 2026-08-20 | 27.13 | 27.695 | 26.18 | 26.28 | 181,487 | -3.20% |
| 2026-08-19 | 25.79 | 27.83 | 25.79 | 27.15 | 213,980 | +6.30% |
| 2026-08-18 | 25.77 | 26.37 | 25.33 | 25.54 | 201,847 | +0.43% |
| 2026-08-17 | 25.56 | 25.72 | 24.52 | 25.43 | 195,027 | -2.19% |
| 2026-08-14 | 27.95 | 28.32 | 25.84 | 26 | 246,159 | -7.14% |
| 2026-08-13 | 24.67 | 29.785 | 24.67 | 28 | 556,948 | +11.96% |
| 2026-08-12 | 26.03 | 26.33 | 24.47 | 25.01 | 235,918 | +4.43% |
| 2026-08-11 | 24.38 | 24.73 | 23.005 | 23.95 | 187,677 | -1.36% |
| 2026-08-10 | 25.32 | 26 | 24.08 | 24.28 | 366,231 | -7.40% |
| 2026-08-07 | 25.27 | 27.03 | 24.65 | 26.22 | 266,670 | +1.86% |
| 2026-08-06 | 26.35 | 27.515 | 25.435 | 25.74 | 193,954 | -1.98% |
| 2026-08-05 | 26.42 | 26.65 | 25.92 | 26.26 | 109,731 | -0.49% |
| 2026-08-04 | 26.36 | 26.99 | 25.865 | 26.39 | 95,259 | +1.31% |
| 2026-08-03 | 26.05 | 26.24 | 25.26 | 26.05 | 148,551 | +0.12% |
| 2026-07-31 | 27.67 | 27.67 | 25.65 | 26.02 | 103,683 | -4.55% |
| 2026-07-30 | 26.13 | 27.33 | 26.13 | 27.26 | 83,662 | +4.32% |
| 2026-07-29 | 25.91 | 26.9 | 24.541 | 26.13 | 125,446 | +1.71% |
| 2026-07-28 | 24.67 | 26.35 | 24.2 | 25.69 | 161,539 | +4.35% |
| 2026-07-27 | 24.77 | 26 | 23.75 | 24.62 | 101,247 | +0.82% |
| 2026-07-24 | 24.54 | 25.8 | 24.32 | 24.42 | 150,099 | +0.33% |
| 2026-07-23 | 26.14 | 26.19 | 24.25 | 24.34 | 204,492 | -7.17% |
| 2026-07-22 | 27.09 | 27.65 | 25.98 | 26.22 | 169,072 | -2.92% |
| 2026-07-21 | 27.27 | 27.99 | 26.01 | 27.01 | 169,337 | -0.92% |
| 2026-07-20 | 26.79 | 27.36 | 25.8 | 27.26 | 213,496 | +1.83% |
| 2026-07-17 | 25.79 | 27.45 | 25.79 | 26.77 | 191,989 | +1.13% |
| 2026-07-16 | 27.89 | 28.5 | 26.07 | 26.47 | 133,170 | -5.06% |
| 2026-07-15 | 27.8 | 28.595 | 26.5 | 27.88 | 240,391 | +1.53% |
| 2026-07-14 | 27.49 | 28.57 | 27.25 | 27.46 | 184,245 | +0.22% |
| 2026-07-13 | 27.75 | 29.495 | 27.17 | 27.4 | 207,909 | -1.62% |
| 2026-07-10 | 28.01 | 28.53 | 26.56 | 27.85 | 88,676 | -0.57% |
| 2026-07-09 | 29.39 | 30.44 | 28 | 28.01 | 80,041 | -4.53% |
| 2026-07-08 | 28.79 | 30.4 | 28.79 | 29.34 | 86,591 | +0.93% |
| 2026-07-07 | 30.07 | 30.763 | 28.87 | 29.07 | 120,066 | -3.42% |
| 2026-07-06 | 28.77 | 30.465 | 28.64 | 30.1 | 109,988 | +3.83% |
| 2026-07-02 | 29.89 | 32 | 28.85 | 28.99 | 160,360 | -4.04% |
| 2026-07-01 | 29.63 | 32.58 | 29.6 | 30.21 | 273,129 | +4.68% |
| 2026-06-30 | 28.89 | 29.145 | 28.17 | 28.86 | 88,349 | -1.40% |
| 2026-06-29 | 29.24 | 29.805 | 28.32 | 29.27 | 162,151 | +1.00% |
| 2026-06-26 | 26.26 | 29.25 | 26.01 | 28.98 | 595,578 | +9.86% |
| 2026-06-25 | 25.65 | 26.65 | 24.83 | 26.38 | 140,260 | +2.85% |
| 2026-06-24 | 28.09 | 28.54 | 25.56 | 25.65 | 134,180 | -9.84% |
| 2026-06-23 | 26.92 | 28.76 | 26.92 | 28.45 | 129,572 | +4.10% |
| 2026-06-22 | 28.43 | 29.2 | 26.99 | 27.33 | 100,584 | -4.54% |
| 2026-06-18 | 28.92 | 29.16 | 27.14 | 28.63 | 144,160 | +0.49% |
| 2026-06-17 | 27.89 | 29.19 | 27.89 | 28.49 | 93,597 | +2.15% |
| 2026-06-16 | 28.14 | 28.49 | 27.59 | 27.89 | 88,735 | -0.89% |
| 2026-06-15 | 28.05 | 28.31 | 27.17 | 28.14 | 80,018 | +0.30% |
| 2026-06-12 | 28.28 | 29 | 27.02 | 28.055 | 106,626 | -0.87% |
| 2026-06-11 | 27.72 | 28.5 | 25.87 | 28.3 | 119,288 | +3.06% |
| 2026-06-10 | 27.51 | 27.77 | 27.065 | 27.46 | 94,638 | +0.70% |
| 2026-06-09 | 26.31 | 27.635 | 26.12 | 27.27 | 131,620 | +3.89% |
| 2026-06-08 | 26.34 | 26.52 | 25.86 | 26.25 | 83,094 | +0.46% |
| 2026-06-05 | 28.01 | 28.24 | 25.7 | 26.13 | 168,207 | -6.71% |
| 2026-06-04 | 27.24 | 28.105 | 26.21 | 28.01 | 125,213 | +2.79% |
| 2026-06-03 | 26.06 | 28.14 | 26.06 | 27.25 | 235,785 | +3.85% |
| 2026-06-02 | 25.35 | 26.315 | 24.637 | 26.24 | 181,863 | +1.23% |
| 2026-06-01 | 23.65 | 25.98 | 23.65 | 25.92 | 186,838 | +10.86% |
| 2026-05-29 | 24.65 | 24.65 | 23.05 | 23.38 | 78,029 | -3.90% |
| 2026-05-28 | 22.66 | 24.39 | 22.64 | 24.33 | 108,128 | +7.51% |
| 2026-05-27 | 22.29 | 23.02 | 22.29 | 22.63 | 104,115 | +0.04% |
| 2026-05-26 | 22.28 | 23.95 | 22.134 | 22.62 | 97,379 | +1.57% |
| 2026-05-22 | 21.89 | 23 | 21.13 | 22.27 | 140,008 | +2.58% |
| 2026-05-21 | 21.06 | 21.98 | 20.71 | 21.71 | 97,514 | +3.09% |
| 2026-05-20 | 21.04 | 22.5 | 20.635 | 21.06 | 141,645 | +0.00% |
| 2026-05-19 | 21.28 | 21.41 | 19.983 | 21.06 | 223,384 | -0.99% |
| 2026-05-18 | 22.85 | 23.25 | 21.25 | 21.27 | 158,498 | -8.00% |
| 2026-05-15 | 21.89 | 23.99 | 21.865 | 23.12 | 522,822 | +5.43% |
| 2026-05-14 | 20.19 | 23.63 | 20.19 | 21.93 | 544,636 | +11.66% |
| 2026-05-13 | 20.05 | 20.05 | 18.74 | 19.64 | 101,429 | -3.49% |