Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
8.13
+0.06 (0.77%)
At close: Jun 26, 2026
CPXGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.05 | 8.13 | 8.04 | 8.13 | 8.13 | 0.77% | 10,316 |
| Jun 25, 2026 | 8.06 | 8.08 | 8.06 | 8.07 | 8.07 | 1.41% | 16,519 |
| Jun 24, 2026 | 8.25 | 8.25 | 7.96 | 7.96 | 7.96 | -3.98% | 51,149 |
| Jun 23, 2026 | 8.26 | 8.30 | 8.26 | 8.29 | 8.29 | -1.07% | 47,322 |
| Jun 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 4,818 |
| Jun 18, 2026 | 8.41 | 8.50 | 8.37 | 8.38 | 8.38 | 1.95% | 81,597 |
| Jun 17, 2026 | 8.40 | 8.54 | 8.22 | 8.22 | 8.22 | -2.73% | 49,998 |
| Jun 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.37% | 17,601 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.41% | 91,094 |
| Jun 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.73% | 56,224 |
| Jun 8, 2026 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 2.11% | 38,126 |
| Jun 5, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% | 9,334 |
| Jun 4, 2026 | 8.14 | 8.15 | 7.98 | 8.01 | 8.01 | -1.48% | 21,722 |
| Jun 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% | 175 |
| Jun 1, 2026 | 8.08 | 8.33 | 8.08 | 8.20 | 8.20 | 3.80% | 42,150 |
| May 27, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.25% | 62,770 |
| May 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 218 |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 500 |
| May 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% | 26,588 |
| May 19, 2026 | 7.70 | 7.86 | 7.70 | 7.81 | 7.81 | -0.51% | 13,351 |
| May 18, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 6,218 |
| May 14, 2026 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | - | 51,014 |
| May 11, 2026 | 8.20 | 8.20 | 7.73 | 7.85 | 7.85 | -8.51% | 216,739 |
| May 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.26% | 8,080 |
| May 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.07% | 16,952 |
| May 4, 2026 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | -0.36% | 36,514 |
| May 1, 2026 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | -0.72% | 45,266 |
| Apr 30, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | 1.22% | 22,421 |
| Apr 29, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | -1.44% | 20,500 |
| Apr 28, 2026 | 8.34 | 8.36 | 8.30 | 8.33 | 8.33 | -2.29% | 47,913 |
| Apr 27, 2026 | 8.37 | 8.53 | 8.37 | 8.53 | 8.53 | 3.08% | 40,677 |
| Apr 24, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | 0.98% | 26,888 |
| Apr 23, 2026 | 8.36 | 8.36 | 8.17 | 8.19 | 8.19 | -5.41% | 9,900 |
| Apr 20, 2026 | 8.77 | 8.77 | 8.66 | 8.66 | 8.66 | -2.97% | 20,807 |
| Apr 17, 2026 | 8.69 | 8.92 | 8.69 | 8.92 | 8.92 | 2.22% | 24,670 |
| Apr 16, 2026 | 8.44 | 8.80 | 8.44 | 8.73 | 8.73 | 8.72% | 51,037 |
| Apr 14, 2026 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | -0.74% | 21,012 |
| Apr 13, 2026 | 8.04 | 8.09 | 8.04 | 8.09 | 8.09 | 0.12% | 29,833 |
| Apr 10, 2026 | 8.00 | 8.10 | 7.88 | 8.08 | 8.08 | 2.15% | 64,881 |
| Apr 9, 2026 | 7.73 | 7.91 | 7.73 | 7.91 | 7.91 | 2.62% | 43,057 |
| Apr 8, 2026 | 7.69 | 7.73 | 7.69 | 7.71 | 7.71 | 0.96% | 25,382 |
| Apr 7, 2026 | 7.66 | 7.73 | 7.60 | 7.64 | 7.64 | -0.84% | 35,291 |
| Apr 6, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 1.58% | 3,229 |
| Apr 2, 2026 | 7.48 | 7.61 | 7.48 | 7.58 | 7.58 | 1.09% | 15,677 |
| Apr 1, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -0.73% | 13,839 |
| Mar 31, 2026 | 7.29 | 7.55 | 7.28 | 7.55 | 7.55 | 4.90% | 65,587 |
| Mar 30, 2026 | 7.19 | 7.33 | 7.19 | 7.20 | 7.20 | 2.43% | 6,227 |
| 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 | -1.19% | 47,643 |
| Mar 25, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -0.73% | 29,493 |