Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 11.70
+0.02 (0.17%)
May 29, 2025, 4:00 PM EDT
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 11.70 | 11.76 | 11.55 | 11.70 | 11.70 | 0.17% | 138,496 |
| 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 |
| Apr 7, 2025 | 8.57 | 9.28 | 8.45 | 9.20 | 9.20 | 3.60% | 488,100 |
| Apr 4, 2025 | 9.26 | 9.26 | 8.85 | 8.88 | 8.88 | -6.13% | 379,700 |
| Apr 3, 2025 | 9.67 | 9.69 | 9.32 | 9.46 | 9.46 | -3.07% | 393,113 |
| Apr 2, 2025 | 9.88 | 9.96 | 9.67 | 9.76 | 9.76 | -1.51% | 147,000 |
| Apr 1, 2025 | 9.80 | 9.96 | 9.71 | 9.91 | 9.91 | 0.20% | 200,600 |
| Mar 31, 2025 | 9.75 | 9.99 | 9.55 | 9.89 | 9.89 | 0.51% | 227,832 |
| 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 |