Cineplex Inc. (CPXGF)
OTCMKTS
· Delayed Price · Currency is USD
6.69
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 62,100 |
| Apr 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 21,399 |
| Apr 23, 2025 | 6.74 | 6.74 | 6.60 | 6.69 | 6.69 | 2.25% | 5,428 |
| Apr 22, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 64,900 |
| Apr 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.16% | 9,975 |
| Apr 17, 2025 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 2.64% | 4,212 |
| Apr 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 8,141 |
| Apr 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 54,454 |
| Apr 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.71% | 126,797 |
| Apr 11, 2025 | 6.12 | 6.17 | 6.12 | 6.16 | 6.16 | -1.91% | 181,100 |
| Apr 10, 2025 | 6.23 | 6.31 | 6.22 | 6.28 | 6.28 | 0.88% | 65,914 |
| Apr 9, 2025 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | -3.94% | 115,950 |
| Apr 8, 2025 | 6.63 | 6.63 | 6.48 | 6.48 | 6.48 | 1.25% | 128,380 |
| Apr 7, 2025 | 6.03 | 6.44 | 6.03 | 6.40 | 6.40 | 2.40% | 168,452 |
| Apr 4, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -7.41% | 49,190 |
| Apr 3, 2025 | 6.70 | 6.78 | 6.68 | 6.75 | 6.75 | -1.99% | 48,642 |
| Apr 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 4,602 |
| Apr 1, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 56,000 |
| Mar 31, 2025 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | -0.48% | 123,529 |
| Mar 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.03% | 113,478 |
| Mar 27, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 75,831 |
| Mar 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.68% | 42,202 |
| Mar 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.45% | 27,644 |
| Mar 24, 2025 | 6.82 | 6.85 | 6.81 | 6.84 | 6.84 | 0.65% | 73,383 |
| Mar 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.09% | 39,384 |
| Mar 20, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.35% | 6,055 |
| Mar 19, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 46,475 |
| Mar 18, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 30,934 |
| Mar 17, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 29,889 |
| Mar 14, 2025 | 6.61 | 6.61 | 6.57 | 6.57 | 6.57 | 0.77% | 8,387 |
| Mar 13, 2025 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | -3.56% | 21,225 |
| Mar 12, 2025 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | -0.87% | 46,225 |
| Mar 11, 2025 | 6.65 | 6.88 | 6.65 | 6.82 | 6.82 | -0.73% | 13,462 |
| Mar 10, 2025 | 6.91 | 6.92 | 6.81 | 6.87 | 6.87 | -4.02% | 6,431 |
| Mar 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 40,803 |
| Mar 6, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 16,256 |
| Mar 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.38% | 5,128 |
| Mar 4, 2025 | 7.00 | 7.13 | 6.98 | 7.13 | 7.13 | -5.67% | 18,512 |
| Mar 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 4,642 |
| Feb 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.16% | 31,781 |
| Feb 27, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 26,500 |
| Feb 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.35% | 26,143 |
| Feb 25, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 0.79% | 54,537 |
| Feb 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.14% | 3,913 |
| Feb 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 1,025 |
| Feb 20, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 6,289 |
| Feb 19, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 3,463 |
| Feb 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 42,744 |
| Feb 14, 2025 | 7.92 | 7.99 | 7.92 | 7.97 | 7.97 | -2.52% | 42,152 |
| Feb 13, 2025 | 8.21 | 8.21 | 8.18 | 8.18 | 8.18 | 1.69% | 159,011 |