Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	10.71	11.10	10.65	10.67	10.67	0.85%	694,569
Aug 21, 2025	10.51	10.62	10.37	10.58	10.58	-	230,400
Aug 20, 2025	10.66	10.70	10.50	10.58	10.58	-1.49%	223,727
Aug 19, 2025	10.70	10.85	10.70	10.74	10.74	0.37%	168,718
Aug 18, 2025	10.60	10.82	10.60	10.70	10.70	0.09%	203,244
Aug 15, 2025	10.55	10.83	10.55	10.69	10.69	0.28%	239,600
Aug 14, 2025	10.53	10.71	10.46	10.66	10.66	0.95%	154,700
Aug 13, 2025	10.63	10.66	10.28	10.56	10.56	-1.58%	562,717
Aug 12, 2025	10.21	10.91	10.21	10.73	10.73	3.87%	1,045,200
Aug 11, 2025	10.41	10.44	10.21	10.33	10.33	-0.86%	283,500
Aug 8, 2025	10.25	10.45	10.19	10.42	10.42	0.48%	293,800
Aug 7, 2025	10.35	10.45	10.19	10.37	10.37	-0.29%	210,000
Aug 6, 2025	10.70	10.70	10.34	10.40	10.40	-2.16%	240,400
Aug 5, 2025	10.96	11.05	10.62	10.63	10.63	-3.28%	426,600
Aug 1, 2025	11.00	11.21	10.91	10.99	10.99	-1.17%	214,600
Jul 31, 2025	11.05	11.22	11.04	11.12	11.12	0.27%	395,500
Jul 30, 2025	11.14	11.20	11.01	11.09	11.09	0.09%	230,445
Jul 29, 2025	11.16	11.37	11.02	11.08	11.08	-0.36%	281,141
Jul 28, 2025	11.25	11.25	10.96	11.12	11.12	-2.03%	382,300
Jul 25, 2025	10.97	11.37	10.91	11.35	11.35	3.94%	354,000
Jul 24, 2025	11.00	11.03	10.87	10.92	10.92	-1.36%	365,300
Jul 23, 2025	11.14	11.15	10.98	11.07	11.07	-0.27%	176,016
Jul 22, 2025	11.06	11.20	10.96	11.10	11.10	-	228,706
Jul 21, 2025	11.13	11.24	10.90	11.10	11.10	-1.51%	320,500
Jul 18, 2025	11.39	11.39	11.20	11.27	11.27	-0.88%	269,301
Jul 17, 2025	11.40	11.45	11.25	11.37	11.37	-0.09%	176,100
Jul 16, 2025	11.66	11.73	11.37	11.38	11.38	-2.15%	310,819
Jul 15, 2025	11.80	11.85	11.51	11.63	11.63	-1.36%	259,303
Jul 14, 2025	11.44	11.91	11.44	11.79	11.79	2.52%	515,500
Jul 11, 2025	11.36	11.63	11.24	11.50	11.50	0.26%	303,234
Jul 10, 2025	11.41	11.58	11.33	11.47	11.47	1.87%	234,539
Jul 9, 2025	11.42	11.44	11.21	11.26	11.26	-1.31%	161,806
Jul 8, 2025	11.42	11.64	11.31	11.41	11.41	-0.61%	211,200
Jul 7, 2025	11.41	11.55	11.40	11.48	11.48	-0.26%	134,100
Jul 4, 2025	11.56	11.66	11.50	11.51	11.51	-0.60%	63,200
Jul 3, 2025	11.46	11.70	11.45	11.58	11.58	0.70%	135,600
Jul 2, 2025	11.68	11.68	11.36	11.50	11.50	-0.86%	258,327
Jun 30, 2025	11.42	11.94	11.42	11.60	11.60	1.31%	361,729
Jun 27, 2025	11.50	12.26	11.39	11.45	11.45	0.97%	685,501
Jun 26, 2025	11.06	11.37	11.03	11.34	11.34	2.35%	201,900
Jun 25, 2025	11.16	11.16	11.03	11.08	11.08	-0.81%	271,800
Jun 24, 2025	11.41	11.41	11.08	11.17	11.17	-0.98%	184,800
Jun 23, 2025	11.22	11.37	11.08	11.28	11.28	-0.35%	313,100
Jun 20, 2025	11.37	11.55	11.26	11.32	11.32	-1.91%	168,400
Jun 19, 2025	11.48	11.60	11.46	11.54	11.54	-0.52%	24,845
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