Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	11.43	11.65	11.39	11.60	11.60	1.13%	81,614
Jun 17, 2025	11.49	11.55	11.39	11.47	11.47	-1.38%	66,800
Jun 16, 2025	11.36	11.65	11.36	11.63	11.63	2.47%	171,800
Jun 13, 2025	11.09	11.49	11.07	11.35	11.35	0.98%	142,300
Jun 12, 2025	11.22	11.32	11.18	11.24	11.24	-0.09%	51,534
Jun 11, 2025	11.37	11.47	11.23	11.25	11.25	-0.44%	125,900
Jun 10, 2025	11.42	11.71	11.22	11.30	11.30	-1.57%	247,000
Jun 9, 2025	11.50	11.60	11.39	11.48	11.48	-0.17%	76,400
Jun 6, 2025	11.35	11.52	11.27	11.50	11.50	1.50%	342,800
Jun 5, 2025	11.60	11.60	11.31	11.33	11.33	-1.99%	231,300
Jun 4, 2025	11.71	11.76	11.52	11.56	11.56	-1.70%	132,031
Jun 3, 2025	11.70	11.80	11.64	11.76	11.76	0.34%	160,300
Jun 2, 2025	11.65	11.83	11.62	11.72	11.72	-0.51%	131,800
May 30, 2025	11.61	11.78	11.53	11.78	11.78	0.68%	326,211
May 29, 2025	11.70	11.76	11.55	11.70	11.70	0.17%	138,500
May 28, 2025	11.75	11.80	11.57	11.68	11.68	-0.93%	299,100
May 27, 2025	11.11	11.85	11.09	11.79	11.79	5.83%	634,600
May 26, 2025	10.81	11.20	10.81	11.14	11.14	2.96%	216,242
May 23, 2025	10.85	10.94	10.80	10.82	10.82	-0.82%	162,149
May 22, 2025	10.51	10.99	10.47	10.91	10.91	3.51%	235,300
May 21, 2025	10.47	10.75	10.45	10.54	10.54	0.57%	178,100
May 20, 2025	10.39	10.52	10.34	10.48	10.48	0.29%	164,424
May 16, 2025	10.30	10.65	10.29	10.45	10.45	1.75%	181,741
May 15, 2025	10.08	10.34	9.99	10.27	10.27	2.70%	133,346
May 14, 2025	10.10	10.12	9.99	10.00	10.00	-1.19%	169,198
May 13, 2025	10.20	10.20	10.01	10.12	10.12	-0.30%	170,800
May 12, 2025	10.00	10.38	9.87	10.15	10.15	3.05%	348,704
May 9, 2025	9.85	10.35	9.75	9.85	9.85	-2.76%	428,900
May 8, 2025	9.95	10.25	9.95	10.13	10.13	1.00%	106,868
May 7, 2025	9.80	10.11	9.80	10.03	10.03	1.52%	97,300
May 6, 2025	9.77	10.03	9.71	9.88	9.88	0.30%	96,430
May 5, 2025	10.19	10.19	9.63	9.85	9.85	-4.83%	315,500
May 2, 2025	9.97	10.43	9.83	10.35	10.35	4.65%	228,448
May 1, 2025	9.80	9.92	9.78	9.89	9.89	0.20%	103,300
Apr 30, 2025	9.62	9.88	9.50	9.87	9.87	2.17%	145,676
Apr 29, 2025	9.58	9.72	9.49	9.66	9.66	-0.41%	138,824
Apr 28, 2025	9.38	9.77	9.20	9.70	9.70	3.41%	143,700
Apr 25, 2025	9.28	9.40	9.17	9.38	9.38	0.97%	135,100
Apr 24, 2025	9.33	9.43	9.28	9.29	9.29	-0.11%	53,700
Apr 23, 2025	9.23	9.35	9.13	9.30	9.30	1.75%	138,739
Apr 22, 2025	9.11	9.22	9.05	9.14	9.14	1.56%	170,200
Apr 21, 2025	9.06	9.19	8.91	9.00	9.00	-1.53%	81,400
Apr 17, 2025	8.90	9.17	8.88	9.14	9.14	3.04%	123,540
Apr 16, 2025	8.92	9.03	8.80	8.87	8.87	-0.56%	346,723
Apr 15, 2025	9.18	9.25	8.83	8.92	8.92	-2.51%	289,515
Apr 14, 2025	8.70	9.22	8.61	9.15	9.15	5.90%	380,700
Apr 11, 2025	8.69	8.81	8.40	8.64	8.64	-0.12%	1,118,929
Apr 10, 2025	9.16	9.16	8.50	8.65	8.65	-7.49%	548,230
Apr 9, 2025	9.09	9.68	8.73	9.35	9.35	2.19%	755,858
Apr 8, 2025	9.30	9.65	9.00	9.15	9.15	-0.54%	405,612