Cineplex Inc. (CPXGF)
OTCMKTS · Delayed Price · Currency is USD
8.47
-0.69 (-7.53%)
Aug 11, 2026, 3:08 PM EST
CPXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.70 | 8.70 | 8.47 | 8.47 | 8.47 | -7.53% | 78,233 |
| Aug 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.96% | 14,367 |
| Aug 6, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | 8.98 | -3.63% | 15,288 |
| Aug 5, 2026 | 9.07 | 9.32 | 8.89 | 9.32 | 9.32 | 2.46% | 42,870 |
| Aug 4, 2026 | 9.11 | 9.13 | 9.09 | 9.10 | 9.10 | -3.41% | 27,462 |
| Aug 3, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.24% | 5,000 |
| Jul 31, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 5.42% | 9,160 |
| Jul 30, 2026 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 1.57% | 17,765 |
| Jul 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.53% | 28,943 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | 3.52% | 15,700 |
| Jul 23, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 0.93% | 10,852 |
| Jul 22, 2026 | 8.36 | 8.37 | 8.27 | 8.27 | 8.27 | -0.73% | 56,732 |
| Jul 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.43% | 52,020 |
| Jul 17, 2026 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | 0.97% | 22,486 |
| Jul 16, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 2.43% | 30,182 |
| Jul 15, 2026 | 8.15 | 8.15 | 8.09 | 8.09 | 8.09 | -1.30% | 27,814 |
| Jul 14, 2026 | 8.22 | 8.30 | 8.19 | 8.20 | 8.20 | -1.77% | 61,379 |
| Jul 13, 2026 | 8.28 | 8.36 | 8.28 | 8.35 | 8.35 | 0.82% | 16,807 |
| Jul 10, 2026 | 8.38 | 8.40 | 8.27 | 8.28 | 8.28 | 1.35% | 7,803 |
| Jul 9, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.12% | 160,180 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 31,147 |
| Jul 6, 2026 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | -1.21% | 37,257 |
| Jul 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.73% | 51,133 |
| Jun 30, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 1.05% | 82,465 |
| Jun 29, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 8.03 | -1.33% | 40,000 |
| 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 |