Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
6.95
-0.31 (-4.27%)
Feb 11, 2026, 3:52 PM EST
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.29% | 21,194 |
| Jan 5, 2026 | 7.50 | 7.71 | 7.50 | 7.70 | 7.70 | 0.92% | 24,117 |
| Jan 2, 2026 | 7.62 | 7.64 | 7.62 | 7.63 | 7.63 | -1.15% | 29,848 |
| Dec 31, 2025 | 7.62 | 7.73 | 7.62 | 7.72 | 7.72 | 1.57% | 21,902 |
| Dec 30, 2025 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | -1.30% | 84,923 |
| Dec 29, 2025 | 7.76 | 7.77 | 7.70 | 7.70 | 7.70 | -0.90% | 26,643 |
| Dec 26, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1,000 |
| Dec 24, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 0.39% | 5,200 |
| Dec 23, 2025 | 7.73 | 7.80 | 7.73 | 7.74 | 7.74 | -0.51% | 26,073 |
| Dec 22, 2025 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | -1.42% | 17,813 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | 1.86% | 1,009 |
| Dec 17, 2025 | 7.74 | 7.76 | 7.74 | 7.75 | 7.75 | 0.10% | 13,798 |
| Dec 16, 2025 | 7.73 | 7.75 | 7.68 | 7.74 | 7.74 | -0.79% | 47,484 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.29% | 54,445 |
| Dec 12, 2025 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 0.06% | 47,979 |
| Dec 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.66% | 60,252 |
| Dec 10, 2025 | 7.96 | 7.96 | 7.84 | 7.85 | 7.85 | -2.73% | 36,685 |
| Dec 9, 2025 | 8.12 | 8.12 | 8.01 | 8.07 | 8.07 | -0.64% | 42,627 |
| Dec 8, 2025 | 8.07 | 8.16 | 8.07 | 8.12 | 8.12 | 1.46% | 67,966 |
| Dec 5, 2025 | 7.99 | 8.03 | 7.51 | 8.01 | 8.01 | -2.59% | 108,505 |
| Dec 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.64% | 20,044 |
| Dec 3, 2025 | 8.85 | 8.85 | 8.53 | 8.53 | 8.53 | -3.37% | 51,437 |
| Dec 2, 2025 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -0.28% | 30,800 |
| Dec 1, 2025 | 8.88 | 8.89 | 8.85 | 8.85 | 8.85 | -1.00% | 67,297 |
| Nov 28, 2025 | 8.92 | 8.95 | 8.92 | 8.94 | 8.94 | 2.28% | 19,735 |
| Nov 26, 2025 | 8.69 | 8.74 | 8.69 | 8.74 | 8.74 | 1.39% | 18,525 |
| Nov 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | 15,604 |
| Nov 24, 2025 | 8.42 | 8.47 | 8.42 | 8.46 | 8.46 | 1.68% | 21,155 |