Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 9.84
-0.04 (-0.40%)
Mar 28, 2025, 4:00 PM EST
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.87 | 10.04 | 9.76 | 9.84 | 9.84 | -0.40% | 395,700 |
| Mar 27, 2025 | 9.74 | 10.02 | 9.74 | 9.88 | 9.88 | 0.20% | 175,000 |
| Mar 26, 2025 | 9.91 | 10.03 | 9.77 | 9.86 | 9.86 | -0.90% | 157,959 |
| Mar 25, 2025 | 9.82 | 10.07 | 9.71 | 9.95 | 9.95 | 1.53% | 205,907 |
| Mar 24, 2025 | 9.75 | 10.03 | 9.70 | 9.80 | 9.80 | 0.72% | 252,738 |
| Mar 21, 2025 | 9.80 | 9.80 | 9.58 | 9.73 | 9.73 | -0.61% | 282,906 |
| Mar 20, 2025 | 9.60 | 9.80 | 9.60 | 9.79 | 9.79 | 0.82% | 219,000 |
| Mar 19, 2025 | 9.44 | 9.78 | 9.32 | 9.71 | 9.71 | 3.30% | 374,400 |
| Mar 18, 2025 | 9.40 | 9.46 | 9.25 | 9.40 | 9.40 | -0.84% | 281,009 |
| Mar 17, 2025 | 9.50 | 9.57 | 9.36 | 9.48 | 9.48 | 0.21% | 183,501 |
| Mar 14, 2025 | 9.44 | 9.58 | 9.36 | 9.46 | 9.46 | 1.18% | 248,615 |
| Mar 13, 2025 | 9.60 | 9.63 | 9.31 | 9.35 | 9.35 | -3.01% | 405,903 |
| Mar 12, 2025 | 9.89 | 9.90 | 9.61 | 9.64 | 9.64 | -1.13% | 629,749 |
| Mar 11, 2025 | 9.77 | 9.94 | 9.57 | 9.75 | 9.75 | -1.61% | 302,925 |
| Mar 10, 2025 | 9.88 | 10.00 | 9.74 | 9.91 | 9.91 | -0.90% | 280,925 |
| Mar 7, 2025 | 10.05 | 10.20 | 9.93 | 10.00 | 10.00 | -0.89% | 276,800 |
| Mar 6, 2025 | 10.15 | 10.19 | 10.00 | 10.09 | 10.09 | -1.66% | 207,546 |
| Mar 5, 2025 | 10.29 | 10.46 | 10.21 | 10.26 | 10.26 | -1.25% | 220,000 |
| Mar 4, 2025 | 10.50 | 10.51 | 10.10 | 10.39 | 10.39 | -2.26% | 406,800 |
| Mar 3, 2025 | 10.80 | 11.05 | 10.61 | 10.63 | 10.63 | -2.83% | 94,300 |
| Feb 28, 2025 | 10.69 | 10.96 | 10.68 | 10.94 | 10.94 | 1.77% | 195,507 |
| Feb 27, 2025 | 10.85 | 10.93 | 10.74 | 10.75 | 10.75 | -1.92% | 161,308 |
| Feb 26, 2025 | 10.98 | 11.15 | 10.90 | 10.96 | 10.96 | -0.36% | 127,346 |
| Feb 25, 2025 | 10.71 | 11.10 | 10.63 | 11.00 | 11.00 | 1.76% | 282,012 |
| Feb 24, 2025 | 10.90 | 10.93 | 10.79 | 10.81 | 10.81 | - | 77,600 |
| Feb 21, 2025 | 10.99 | 11.08 | 10.77 | 10.81 | 10.81 | -2.52% | 358,510 |
| Feb 20, 2025 | 10.95 | 11.17 | 10.90 | 11.09 | 11.09 | 0.54% | 213,405 |
| Feb 19, 2025 | 10.90 | 11.07 | 10.80 | 11.03 | 11.03 | -0.27% | 215,441 |
| Feb 18, 2025 | 11.28 | 11.28 | 10.93 | 11.06 | 11.06 | -1.78% | 254,601 |
| Feb 14, 2025 | 11.53 | 11.56 | 11.18 | 11.26 | 11.26 | -2.85% | 251,700 |
| Feb 13, 2025 | 11.51 | 11.90 | 11.45 | 11.59 | 11.59 | 1.13% | 521,700 |
| Feb 12, 2025 | 10.72 | 11.59 | 10.71 | 11.46 | 11.46 | 7.40% | 1,382,106 |
| Feb 11, 2025 | 10.46 | 10.84 | 10.20 | 10.67 | 10.67 | -1.93% | 478,825 |
| Feb 10, 2025 | 10.65 | 10.96 | 10.55 | 10.88 | 10.88 | 2.74% | 294,114 |
| Feb 7, 2025 | 10.68 | 10.75 | 10.55 | 10.59 | 10.59 | -0.56% | 257,472 |
| Feb 6, 2025 | 10.85 | 10.85 | 10.62 | 10.65 | 10.65 | -1.30% | 442,000 |
| Feb 5, 2025 | 10.88 | 10.92 | 10.69 | 10.79 | 10.79 | 0.37% | 148,969 |
| Feb 4, 2025 | 10.68 | 11.04 | 10.68 | 10.75 | 10.75 | 0.66% | 140,000 |
| Feb 3, 2025 | 10.49 | 10.82 | 10.37 | 10.68 | 10.68 | -2.82% | 359,252 |
| Jan 31, 2025 | 11.06 | 11.20 | 10.94 | 10.99 | 10.99 | -0.72% | 573,600 |
| Jan 30, 2025 | 11.01 | 11.17 | 10.98 | 11.07 | 11.07 | 0.36% | 158,131 |
| Jan 29, 2025 | 11.09 | 11.24 | 10.99 | 11.03 | 11.03 | -1.08% | 200,300 |
| Jan 28, 2025 | 11.02 | 11.16 | 10.94 | 11.15 | 11.15 | 0.45% | 178,073 |
| Jan 27, 2025 | 11.10 | 11.28 | 10.97 | 11.10 | 11.10 | -1.07% | 183,619 |
| Jan 24, 2025 | 11.11 | 11.31 | 11.11 | 11.22 | 11.22 | 0.18% | 86,478 |
| Jan 23, 2025 | 11.05 | 11.26 | 11.02 | 11.20 | 11.20 | 1.08% | 139,200 |
| Jan 22, 2025 | 11.20 | 11.30 | 10.99 | 11.08 | 11.08 | -0.63% | 197,400 |
| Jan 21, 2025 | 11.04 | 11.17 | 10.88 | 11.15 | 11.15 | 0.63% | 198,900 |
| 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 |