Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.04	11.17	10.88	11.15	11.15	0.63%	198,870
Jan 20, 2025	10.67	11.09	10.65	11.08	11.08	0.91%	119,616
Jan 17, 2025	11.44	11.44	10.94	10.98	10.98	-2.23%	511,800
Jan 16, 2025	11.43	11.44	11.15	11.23	11.23	-1.14%	230,727
Jan 15, 2025	11.60	11.69	11.34	11.36	11.36	-1.82%	246,300
Jan 14, 2025	11.58	11.68	11.39	11.57	11.57	-1.28%	270,700
Jan 13, 2025	11.84	11.87	11.63	11.72	11.72	-1.18%	223,913
Jan 10, 2025	11.91	11.97	11.73	11.86	11.86	-1.41%	331,250
Jan 9, 2025	11.75	12.08	11.75	12.03	12.03	1.09%	104,805
Jan 8, 2025	11.96	12.02	11.77	11.90	11.90	-1.08%	152,700
Jan 7, 2025	12.20	12.27	11.89	12.03	12.03	-1.47%	169,642
Jan 6, 2025	12.15	12.23	11.95	12.21	12.21	0.08%	213,700
Jan 3, 2025	12.45	12.48	12.18	12.20	12.20	-2.09%	175,512
Jan 2, 2025	12.17	12.54	12.15	12.46	12.46	2.13%	210,509
Dec 31, 2024	12.21	12.35	12.17	12.20	12.20	0.33%	134,200
Dec 30, 2024	12.28	12.33	12.01	12.16	12.16	-1.38%	174,900
Dec 27, 2024	12.40	12.44	12.23	12.33	12.33	-0.96%	158,149
Dec 24, 2024	12.52	12.59	12.42	12.45	12.45	-0.56%	53,111
Dec 23, 2024	12.25	12.61	12.25	12.52	12.52	1.38%	214,214
Dec 20, 2024	12.31	12.59	12.30	12.35	12.35	-1.12%	316,160
Dec 19, 2024	12.34	12.64	12.34	12.49	12.49	1.05%	317,927
Dec 18, 2024	12.71	12.99	12.34	12.36	12.36	-2.14%	295,451
Dec 17, 2024	12.56	12.67	12.12	12.63	12.63	0.48%	351,823
Dec 16, 2024	12.82	12.93	12.44	12.57	12.57	-2.26%	325,900
Dec 13, 2024	12.95	13.01	12.77	12.86	12.86	-0.69%	315,342
Dec 12, 2024	12.91	13.05	12.84	12.95	12.95	0.70%	346,272
Dec 11, 2024	12.65	13.09	12.64	12.86	12.86	1.02%	445,100
Dec 10, 2024	12.49	12.79	12.45	12.73	12.73	1.84%	310,198
Dec 9, 2024	12.51	12.79	12.37	12.50	12.50	-1.03%	444,200
Dec 6, 2024	12.53	12.68	12.26	12.63	12.63	0.96%	542,900
Dec 5, 2024	11.86	12.54	11.86	12.51	12.51	4.42%	821,026
Dec 4, 2024	11.68	12.00	11.62	11.98	11.98	2.48%	266,700
Dec 3, 2024	11.50	11.84	11.40	11.69	11.69	1.56%	448,927
Dec 2, 2024	10.95	11.52	10.82	11.51	11.51	5.50%	575,173
Nov 29, 2024	10.73	11.02	10.71	10.91	10.91	1.58%	343,300
Nov 28, 2024	10.85	10.88	10.72	10.74	10.74	-0.37%	106,541
Nov 27, 2024	10.41	10.82	10.41	10.78	10.78	3.06%	216,000
Nov 26, 2024	10.52	10.58	10.44	10.46	10.46	-0.85%	188,303
Nov 25, 2024	10.15	10.67	10.15	10.55	10.55	3.33%	332,713
Nov 22, 2024	10.20	10.35	10.10	10.21	10.21	0.59%	146,601
Nov 21, 2024	10.00	10.15	9.92	10.15	10.15	1.60%	199,600
Nov 20, 2024	10.00	10.06	9.86	9.99	9.99	-0.60%	316,201
Nov 19, 2024	10.02	10.13	9.94	10.05	10.05	-0.79%	324,100
Nov 18, 2024	10.19	10.39	10.05	10.13	10.13	-1.46%	334,755
Nov 15, 2024	10.13	10.29	10.13	10.28	10.28	0.78%	153,440
Nov 14, 2024	10.00	10.24	9.95	10.20	10.20	2.00%	291,795
Nov 13, 2024	10.00	10.12	9.97	10.00	10.00	-0.70%	190,500
Nov 12, 2024	10.00	10.10	9.89	10.07	10.07	-0.69%	303,314
Nov 11, 2024	10.34	10.39	10.05	10.14	10.14	-2.31%	374,600
Nov 8, 2024	10.25	10.47	10.25	10.38	10.38	0.78%	236,143
Nov 7, 2024	10.40	10.45	10.18	10.30	10.30	-2.09%	436,309
Nov 6, 2024	10.35	10.56	9.88	10.52	10.52	-2.41%	745,800
Nov 5, 2024	10.59	10.91	10.45	10.78	10.78	1.60%	471,800
Nov 4, 2024	9.97	10.82	9.97	10.61	10.61	6.53%	1,669,530
Nov 1, 2024	10.05	10.05	9.92	9.96	9.96	-0.40%	238,223
Oct 31, 2024	10.17	10.19	9.93	10.00	10.00	-1.77%	303,907
Oct 30, 2024	10.19	10.25	10.15	10.18	10.18	-0.68%	211,000
Oct 29, 2024	10.35	10.35	10.17	10.25	10.25	-1.16%	165,709
Oct 28, 2024	10.25	10.44	10.20	10.37	10.37	1.87%	138,003
Oct 25, 2024	10.18	10.30	10.14	10.18	10.18	-0.59%	126,871
Oct 24, 2024	10.35	10.43	10.15	10.24	10.24	-0.68%	109,734
Oct 23, 2024	10.28	10.34	10.13	10.31	10.31	0.10%	152,940
Oct 22, 2024	10.38	10.46	10.30	10.30	10.30	-0.68%	85,403
Oct 21, 2024	10.31	10.47	10.31	10.37	10.37	0.29%	175,400
Oct 18, 2024	10.44	10.49	10.32	10.34	10.34	-1.05%	153,928
Oct 17, 2024	10.43	10.54	10.40	10.45	10.45	0.29%	198,647
Oct 16, 2024	10.40	10.45	10.33	10.42	10.42	0.19%	129,817
Oct 15, 2024	10.38	10.47	10.38	10.40	10.40	-	93,220
Oct 11, 2024	10.37	10.46	10.33	10.40	10.40	-0.19%	92,441
Oct 10, 2024	10.43	10.49	10.34	10.42	10.42	-0.67%	99,232
Oct 9, 2024	10.44	10.63	10.44	10.49	10.49	0.38%	114,600
Oct 8, 2024	10.28	10.53	10.28	10.45	10.45	1.16%	125,548
Oct 7, 2024	10.28	10.39	10.19	10.33	10.33	0.10%	84,400
Oct 4, 2024	10.33	10.41	10.25	10.32	10.32	0.10%	124,300
Oct 3, 2024	10.49	10.49	10.17	10.31	10.31	-1.53%	200,200
Oct 2, 2024	10.50	10.55	10.45	10.47	10.47	-0.57%	117,500
Oct 1, 2024	10.76	10.80	10.49	10.53	10.53	-2.59%	266,500
Sep 30, 2024	10.70	10.83	10.70	10.81	10.81	0.46%	149,600
Sep 27, 2024	10.55	10.84	10.55	10.76	10.76	1.51%	246,946
Sep 26, 2024	10.45	10.70	10.45	10.60	10.60	0.95%	200,516
Sep 25, 2024	10.68	10.76	10.42	10.50	10.50	-2.60%	301,900
Sep 24, 2024	10.85	10.85	10.45	10.78	10.78	-1.55%	405,026
Sep 23, 2024	11.05	11.16	10.88	10.95	10.95	-0.90%	1,133,900
Sep 20, 2024	10.90	11.12	10.87	11.05	11.05	0.91%	308,400
Sep 19, 2024	10.90	11.06	10.85	10.95	10.95	0.55%	272,646
Sep 18, 2024	10.76	10.99	10.63	10.89	10.89	1.30%	593,900
Sep 17, 2024	10.69	10.78	10.60	10.75	10.75	0.19%	190,430
Sep 16, 2024	10.63	10.75	10.45	10.73	10.73	0.56%	170,205
Sep 13, 2024	10.72	10.78	10.64	10.67	10.67	-0.65%	136,000
Sep 12, 2024	10.75	10.83	10.71	10.74	10.74	-0.19%	241,400
Sep 11, 2024	10.84	10.90	10.71	10.76	10.76	-0.74%	114,600
Sep 10, 2024	10.55	10.88	10.55	10.84	10.84	1.31%	182,671
Sep 9, 2024	10.53	10.71	10.53	10.70	10.70	1.33%	121,600
Sep 6, 2024	10.79	10.86	10.51	10.56	10.56	-2.76%	316,764
Sep 5, 2024	10.95	11.02	10.76	10.86	10.86	-	184,700
Sep 4, 2024	10.90	11.03	10.81	10.86	10.86	0.28%	144,600
Sep 3, 2024	10.79	10.98	10.75	10.83	10.83	-1.10%	221,600
Aug 30, 2024	10.81	10.97	10.81	10.95	10.95	0.55%	161,709
Aug 29, 2024	10.67	11.01	10.61	10.89	10.89	1.68%	481,100
Aug 28, 2024	10.57	10.71	10.57	10.71	10.71	0.56%	141,343