Cineplex Inc. (CPXGF)
OTCMKTS
· Delayed Price · Currency is USD
8.26
-0.19 (-2.25%)
Jun 10, 2025, 3:49 PM EDT
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.96% | 5,850 |
| Jun 6, 2025 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | 0.72% | 20,414 |
| Jun 5, 2025 | 8.44 | 8.44 | 8.31 | 8.31 | 8.31 | -2.12% | 23,440 |
| Jun 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.47% | 11,581 |
| Jun 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 39,100 |
| Jun 2, 2025 | 8.54 | 8.54 | 8.52 | 8.53 | 8.53 | -0.12% | 37,880 |
| May 30, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 0.47% | 4,660 |
| May 29, 2025 | 8.48 | 8.50 | 8.38 | 8.50 | 8.50 | 0.12% | 33,420 |
| May 28, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | -0.24% | 32,700 |
| May 27, 2025 | 8.25 | 8.55 | 8.25 | 8.51 | 8.51 | 8.55% | 162,859 |
| May 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 2,192 |
| May 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.35% | 65,797 |
| May 21, 2025 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 2.27% | 38,808 |
| May 20, 2025 | 7.44 | 7.51 | 7.44 | 7.49 | 7.49 | 0.20% | 29,436 |
| May 19, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| May 16, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.27% | 9,827 |
| May 15, 2025 | 7.17 | 7.38 | 7.17 | 7.38 | 7.38 | 2.59% | 10,384 |
| May 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.90% | 68,758 |
| May 13, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.17% | 28,571 |
| May 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.66% | 99,925 |
| May 9, 2025 | 7.19 | 7.19 | 7.02 | 7.06 | 7.06 | -3.30% | 147,300 |
| May 8, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 2.54% | 12,371 |
| May 7, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,892 |
| May 6, 2025 | 7.11 | 7.16 | 7.11 | 7.12 | 7.12 | 0.14% | 26,082 |
| May 5, 2025 | 7.08 | 7.11 | 7.05 | 7.11 | 7.11 | -5.07% | 7,177 |
| May 2, 2025 | 7.42 | 7.49 | 7.42 | 7.49 | 7.49 | 8.93% | 114,125 |
| May 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 17,506 |
| Apr 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 478 |
| Apr 29, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -0.78% | 52,000 |
| Apr 28, 2025 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 3.59% | 57,688 |
| 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 |