Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.35	10.35	9.97	10.03	10.03	-3.09%	161,433
Mar 17, 2026	10.25	10.58	10.25	10.35	10.35	1.07%	139,988
Mar 16, 2026	10.01	10.30	10.01	10.24	10.24	2.09%	105,585
Mar 13, 2026	10.01	10.18	9.92	10.03	10.03	0.60%	140,001
Mar 12, 2026	10.15	10.22	9.88	9.97	9.97	-3.02%	176,443
Mar 11, 2026	10.50	10.53	10.25	10.28	10.28	-0.58%	109,664
Mar 10, 2026	10.60	10.62	10.32	10.34	10.34	-2.91%	137,380
Mar 9, 2026	10.45	10.66	10.33	10.65	10.65	1.43%	113,891
Mar 6, 2026	10.71	10.71	10.48	10.50	10.50	-2.69%	106,134
Mar 5, 2026	10.62	10.79	10.57	10.79	10.79	1.22%	155,290
Mar 4, 2026	10.52	10.69	10.40	10.66	10.66	1.14%	174,823
Mar 3, 2026	10.65	10.65	10.18	10.54	10.54	-1.22%	166,172
Mar 2, 2026	10.45	10.70	10.36	10.67	10.67	0.38%	229,563
Feb 27, 2026	10.16	10.73	10.16	10.63	10.63	4.42%	656,954
Feb 26, 2026	10.31	10.31	10.09	10.18	10.18	-0.59%	169,681
Feb 25, 2026	9.89	10.25	9.83	10.24	10.24	5.03%	559,924
Feb 24, 2026	9.65	9.88	9.65	9.75	9.75	0.83%	164,259
Feb 23, 2026	9.70	9.71	9.49	9.67	9.67	-0.82%	222,891
Feb 20, 2026	10.03	10.12	9.54	9.75	9.75	-3.85%	823,136
Feb 19, 2026	9.96	10.17	9.95	10.14	10.14	2.63%	425,297
Feb 18, 2026	9.83	10.07	9.73	9.88	9.88	0.51%	541,776
Feb 17, 2026	9.64	9.85	9.58	9.83	9.83	2.08%	316,075
Feb 13, 2026	9.20	9.73	9.20	9.63	9.63	4.22%	685,666
Feb 12, 2026	9.44	9.51	9.15	9.24	9.24	-2.33%	289,905
Feb 11, 2026	9.65	10.15	9.37	9.46	9.46	-4.54%	673,492
Feb 10, 2026	9.76	9.95	9.73	9.91	9.91	1.75%	264,010
Feb 9, 2026	9.77	9.77	9.52	9.74	9.74	-	219,648
Feb 6, 2026	9.83	9.90	9.62	9.74	9.74	-0.92%	310,832
Feb 5, 2026	9.84	9.96	9.75	9.83	9.83	-0.61%	235,211
Feb 4, 2026	9.48	9.97	9.33	9.89	9.89	4.55%	242,986
Feb 3, 2026	9.75	9.75	9.41	9.46	9.46	-2.57%	202,134
Feb 2, 2026	9.69	9.73	9.44	9.71	9.71	0.73%	121,588
Jan 30, 2026	9.70	9.85	9.53	9.64	9.64	-0.41%	171,789
Jan 29, 2026	9.75	9.76	9.50	9.68	9.68	-0.82%	263,071
Jan 28, 2026	9.88	9.89	9.70	9.76	9.76	-1.21%	540,852
Jan 27, 2026	9.79	9.90	9.74	9.88	9.88	0.10%	178,329
Jan 26, 2026	10.00	10.07	9.83	9.87	9.87	-1.40%	158,623
Jan 23, 2026	10.01	10.11	9.99	10.01	10.01	0.10%	174,731
Jan 22, 2026	10.11	10.20	9.98	10.00	10.00	-0.99%	241,617
Jan 21, 2026	10.24	10.35	10.06	10.10	10.10	-1.56%	399,385
Jan 20, 2026	10.14	10.31	9.95	10.26	10.26	0.49%	478,382
Jan 19, 2026	10.33	10.42	10.13	10.21	10.21	-2.20%	217,420
Jan 16, 2026	10.50	10.64	10.41	10.44	10.44	-1.14%	230,250
Jan 15, 2026	10.51	10.59	10.41	10.56	10.56	0.57%	121,618
Jan 14, 2026	10.85	10.85	10.26	10.50	10.50	-3.58%	653,452
Jan 13, 2026	11.00	11.07	10.79	10.89	10.89	-1.89%	410,926
Jan 12, 2026	11.01	11.21	10.95	11.10	11.10	0.09%	177,747
Jan 9, 2026	10.75	11.09	10.75	11.09	11.09	2.59%	265,689
Jan 8, 2026	10.67	11.06	10.67	10.81	10.81	1.03%	257,833
Jan 7, 2026	10.65	10.82	10.56	10.70	10.70	-0.47%	241,744