Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
7.03
-0.14 (-1.97%)
At close: Mar 27, 2026
CPXGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.16 | 7.16 | 7.00 | 7.03 | 7.03 | -1.97% | 56,837 |
| Mar 26, 2026 | 7.21 | 7.30 | 7.17 | 7.17 | 7.17 | -1.20% | 47,643 |
| Mar 25, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -0.73% | 29,493 |
| Mar 24, 2026 | 7.43 | 7.43 | 7.31 | 7.31 | 7.31 | -0.41% | 1,833 |
| Mar 23, 2026 | 7.27 | 7.37 | 7.27 | 7.34 | 7.34 | 5.46% | 3,203 |
| Mar 20, 2026 | 7.03 | 7.08 | 6.96 | 6.96 | 6.96 | -3.06% | 75,565 |
| Mar 19, 2026 | 7.24 | 7.25 | 7.14 | 7.18 | 7.18 | -3.31% | 97,886 |
| Mar 18, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.51% | 23,866 |
| Mar 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.17% | 13,847 |
| Mar 12, 2026 | 7.67 | 7.67 | 7.27 | 7.33 | 7.33 | -5.30% | 61,232 |
| Mar 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | 24,679 |
| Mar 10, 2026 | 7.74 | 7.79 | 7.69 | 7.70 | 7.70 | -1.21% | 21,405 |
| Mar 9, 2026 | 7.17 | 7.79 | 6.86 | 7.79 | 7.79 | 0.24% | 12,474 |
| Mar 6, 2026 | 7.79 | 7.79 | 7.74 | 7.78 | 7.78 | -0.50% | 21,889 |
| Mar 5, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 0.18% | 15,000 |
| Mar 4, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 2.36% | 34,011 |
| Mar 3, 2026 | 7.63 | 7.63 | 7.51 | 7.62 | 7.62 | -1.30% | 30,323 |
| Mar 2, 2026 | 7.68 | 7.72 | 7.63 | 7.72 | 7.72 | -0.75% | 96,817 |
| Feb 27, 2026 | 7.43 | 7.86 | 7.43 | 7.78 | 7.78 | 4.68% | 63,902 |
| Feb 26, 2026 | 7.42 | 7.43 | 7.41 | 7.43 | 7.43 | -0.54% | 57,604 |
| Feb 25, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 4.55% | 17,165 |
| Feb 24, 2026 | 7.11 | 7.17 | 7.11 | 7.15 | 7.15 | 2.22% | 40,500 |
| Feb 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.83% | 13,890 |
| Feb 20, 2026 | 7.26 | 7.26 | 7.02 | 7.12 | 7.12 | -0.28% | 85,178 |
| Feb 18, 2026 | 7.18 | 7.30 | 7.13 | 7.14 | 7.14 | - | 87,906 |
| Feb 17, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 3.21% | 103,581 |
| Feb 13, 2026 | 6.87 | 6.92 | 6.84 | 6.92 | 6.92 | 2.04% | 10,900 |
| Feb 12, 2026 | 6.96 | 6.96 | 6.78 | 6.78 | 6.78 | -2.45% | 3,197 |
| Feb 11, 2026 | 7.25 | 7.25 | 6.94 | 6.95 | 6.95 | -4.27% | 209,619 |
| Feb 10, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | 2.69% | 20,524 |
| Feb 9, 2026 | 7.05 | 7.11 | 7.05 | 7.07 | 7.07 | -0.42% | 30,000 |
| Feb 6, 2026 | 7.12 | 7.12 | 7.08 | 7.10 | 7.10 | -0.98% | 35,359 |
| Feb 5, 2026 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | 0.28% | 300 |
| Feb 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.90% | 25,200 |
| Feb 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.72% | 22,503 |
| Feb 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.03% | 26,284 |
| Jan 30, 2026 | 7.27 | 7.27 | 7.06 | 7.07 | 7.07 | -0.63% | 20,984 |
| Jan 29, 2026 | 7.19 | 7.19 | 7.05 | 7.12 | 7.12 | -1.18% | 36,230 |
| Jan 28, 2026 | 7.15 | 7.21 | 7.15 | 7.20 | 7.20 | - | 15,759 |
| Jan 27, 2026 | 7.23 | 7.23 | 7.18 | 7.20 | 7.20 | -0.77% | 49,028 |
| Jan 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.01% | 27,140 |
| Jan 23, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | -0.54% | 25,540 |
| Jan 22, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.67% | 47,870 |
| Jan 21, 2026 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 0.88% | 10,100 |
| Jan 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.84% | 46,654 |
| Jan 16, 2026 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 0.08% | 55,055 |
| Jan 15, 2026 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | -4.92% | 15,761 |
| Jan 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.59% | 2,000 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.91 | 7.91 | 7.91 | 1.11% | 375 |
| Jan 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.86% | 10,496 |