Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.36	12.65	12.36	12.64	12.64	1.53%	203,261
Oct 30, 2025	12.41	12.57	12.31	12.45	12.45	-0.48%	158,331
Oct 29, 2025	12.44	12.60	12.30	12.51	12.51	-0.24%	188,800
Oct 28, 2025	12.49	12.63	12.44	12.54	12.54	-0.24%	102,000
Oct 27, 2025	12.60	12.60	12.44	12.57	12.57	0.64%	81,100
Oct 24, 2025	12.57	12.62	12.43	12.49	12.49	-1.26%	164,113
Oct 23, 2025	12.41	12.71	12.27	12.65	12.65	1.93%	279,200
Oct 22, 2025	12.05	12.48	11.93	12.41	12.41	2.48%	319,100
Oct 21, 2025	12.10	12.22	11.88	12.11	12.11	-0.57%	452,738
Oct 20, 2025	11.81	12.20	11.81	12.18	12.18	2.70%	237,000
Oct 17, 2025	11.98	11.98	11.75	11.86	11.86	-0.92%	242,524
Oct 16, 2025	11.70	12.41	11.70	11.97	11.97	4.72%	809,213
Oct 15, 2025	11.34	11.60	11.34	11.43	11.43	0.62%	279,328
Oct 14, 2025	11.16	11.39	11.14	11.36	11.36	1.25%	215,000
Oct 10, 2025	11.41	11.41	11.10	11.22	11.22	-1.15%	239,600
Oct 9, 2025	11.11	11.37	11.11	11.35	11.35	0.98%	218,906
Oct 8, 2025	11.15	11.48	11.07	11.24	11.24	1.26%	326,500
Oct 7, 2025	11.58	11.60	11.04	11.10	11.10	-4.31%	370,013
Oct 6, 2025	11.51	11.61	11.46	11.60	11.60	0.26%	194,501
Oct 3, 2025	11.67	11.74	11.51	11.57	11.57	-1.03%	228,000
Oct 2, 2025	11.72	11.84	11.65	11.69	11.69	-0.34%	287,834
Oct 1, 2025	11.90	11.96	11.53	11.73	11.73	-1.76%	411,428
Sep 30, 2025	11.91	12.00	11.63	11.94	11.94	0.08%	521,233
Sep 29, 2025	12.22	12.37	11.82	11.93	11.93	-2.61%	742,300
Sep 26, 2025	12.38	12.40	12.23	12.25	12.25	-1.45%	190,400
Sep 25, 2025	12.30	12.45	12.15	12.43	12.43	-0.08%	363,400
Sep 24, 2025	12.10	12.46	12.02	12.44	12.44	2.98%	524,100
Sep 23, 2025	11.91	12.15	11.91	12.08	12.08	0.83%	172,600
Sep 22, 2025	11.88	12.01	11.68	11.98	11.98	-0.25%	315,310
Sep 19, 2025	11.78	12.04	11.74	12.01	12.01	1.26%	239,928
Sep 18, 2025	11.90	11.90	11.77	11.86	11.86	-0.42%	197,200
Sep 17, 2025	11.96	12.10	11.85	11.91	11.91	-0.83%	241,100
Sep 16, 2025	12.09	12.20	11.94	12.01	12.01	-1.15%	158,722
Sep 15, 2025	11.90	12.15	11.82	12.15	12.15	1.42%	155,000
Sep 12, 2025	12.00	12.07	11.86	11.98	11.98	-0.25%	105,400
Sep 11, 2025	11.82	12.11	11.82	12.01	12.01	1.26%	120,900
Sep 10, 2025	11.93	11.94	11.74	11.86	11.86	-1.08%	176,313
Sep 9, 2025	12.25	12.25	11.63	11.99	11.99	-1.56%	365,800
Sep 8, 2025	12.08	12.20	11.85	12.18	12.18	0.58%	153,300
Sep 5, 2025	11.93	12.14	11.85	12.11	12.11	1.34%	277,626
Sep 4, 2025	11.88	12.00	11.79	11.95	11.95	0.50%	187,000
Sep 3, 2025	11.81	12.03	11.75	11.89	11.89	0.68%	297,900
Sep 2, 2025	11.65	11.90	11.65	11.81	11.81	-0.08%	130,140
Aug 29, 2025	11.71	11.84	11.53	11.82	11.82	0.34%	203,249
Aug 28, 2025	11.85	11.85	11.52	11.78	11.78	0.26%	352,600
Aug 27, 2025	11.55	11.81	11.52	11.75	11.75	1.91%	258,000
Aug 26, 2025	11.46	11.90	11.44	11.53	11.53	0.44%	707,300
Aug 25, 2025	11.00	11.57	11.00	11.48	11.48	7.09%	961,400
Aug 22, 2025	10.71	11.10	10.63	10.72	10.72	1.32%	877,100
Aug 21, 2025	10.51	10.62	10.37	10.58	10.58	-	230,400