Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
7.73
+0.20 (2.66%)
Aug 22, 2025, 4:00 PM EDT
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.94 | 7.97 | 7.72 | 7.73 | 7.73 | 2.66% | 142,296 |
| Aug 21, 2025 | 7.57 | 7.57 | 7.49 | 7.53 | 7.53 | -1.00% | 42,977 |
| Aug 20, 2025 | 7.62 | 7.62 | 7.60 | 7.61 | 7.61 | -2.61% | 35,030 |
| Aug 19, 2025 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 0.59% | 13,039 |
| Aug 18, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | -0.36% | 37,650 |
| Aug 15, 2025 | 7.70 | 7.82 | 7.70 | 7.79 | 7.79 | 1.62% | 44,900 |
| Aug 14, 2025 | 7.66 | 7.67 | 7.62 | 7.67 | 7.67 | 0.63% | 25,210 |
| Aug 13, 2025 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | -0.38% | 50,645 |
| Aug 12, 2025 | 7.50 | 7.71 | 7.50 | 7.65 | 7.65 | 1.72% | 170,300 |
| Aug 11, 2025 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | -0.53% | 15,705 |
| Aug 8, 2025 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 0.53% | 6,058 |
| Aug 7, 2025 | 7.52 | 7.52 | 7.45 | 7.52 | 7.52 | -0.79% | 6,744 |
| Aug 6, 2025 | 7.73 | 7.74 | 7.58 | 7.58 | 7.58 | -2.32% | 20,500 |
| Aug 5, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | 7.76 | -6.39% | 52,600 |
| Aug 4, 2025 | 8.60 | 8.60 | 8.29 | 8.29 | 8.29 | 4.67% | 812 |
| Aug 1, 2025 | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | -1.52% | 15,350 |
| Jul 31, 2025 | 8.00 | 8.07 | 8.00 | 8.04 | 8.04 | 0.52% | 19,572 |
| Jul 30, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 18,900 |
| Jul 29, 2025 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | -0.21% | 21,900 |
| Jul 28, 2025 | 8.16 | 8.16 | 8.03 | 8.07 | 8.07 | -2.34% | 85,794 |
| Jul 25, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 2.86% | 43,416 |
| Jul 24, 2025 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | -0.99% | 42,965 |
| Jul 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.73% | 17,395 |
| Jul 22, 2025 | 8.13 | 8.17 | 8.12 | 8.17 | 8.17 | 1.24% | 26,650 |
| Jul 21, 2025 | 8.07 | 8.07 | 8.03 | 8.07 | 8.07 | -1.34% | 25,450 |
| Jul 18, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -0.85% | 69,000 |
| Jul 17, 2025 | 8.20 | 8.28 | 8.20 | 8.25 | 8.25 | -1.20% | 53,163 |
| Jul 16, 2025 | 8.35 | 8.35 | 8.32 | 8.35 | 8.35 | -3.80% | 41,090 |
| Jul 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 5,800 |
| Jul 14, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.68 | 3.95% | 42,985 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 717 |
| Jul 10, 2025 | 8.28 | 8.42 | 8.28 | 8.40 | 8.40 | 1.28% | 6,984 |
| Jul 9, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.87% | 23,280 |
| Jul 8, 2025 | 8.42 | 8.42 | 8.35 | 8.37 | 8.37 | -0.74% | 11,435 |
| Jul 7, 2025 | 8.41 | 8.43 | 8.40 | 8.43 | 8.43 | -1.35% | 21,763 |
| Jul 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.23% | 525 |
| Jul 2, 2025 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | -0.71% | 22,247 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 30, 2025 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 0.95% | 77,192 |
| Jun 27, 2025 | 8.61 | 8.80 | 8.42 | 8.42 | 8.42 | 1.20% | 27,945 |
| Jun 26, 2025 | 8.13 | 8.32 | 8.13 | 8.32 | 8.32 | 2.97% | 25,140 |
| Jun 25, 2025 | 8.11 | 8.12 | 8.07 | 8.08 | 8.08 | -0.37% | 44,739 |
| Jun 24, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -1.58% | 5,400 |
| Jun 23, 2025 | 8.22 | 8.24 | 8.12 | 8.24 | 8.24 | 0.12% | 15,889 |
| Jun 20, 2025 | 8.51 | 8.51 | 8.22 | 8.23 | 8.23 | -2.83% | 29,068 |
| Jun 18, 2025 | 8.61 | 8.61 | 8.37 | 8.47 | 8.47 | -0.47% | 15,100 |
| Jun 17, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.83% | 8,354 |
| Jun 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 17,273 |
| Jun 13, 2025 | 8.12 | 8.44 | 8.12 | 8.44 | 8.44 | 2.18% | 15,130 |
| Jun 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 6,100 |