Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	10.55	10.82	10.50	10.75	10.75	1.61%	315,987
Jan 5, 2026	10.35	10.64	10.35	10.58	10.58	0.86%	325,024
Jan 2, 2026	10.54	10.59	10.32	10.49	10.49	-0.47%	188,030
Dec 31, 2025	10.40	10.66	10.35	10.54	10.54	0.96%	343,547
Dec 30, 2025	10.50	10.57	10.38	10.44	10.44	-0.76%	217,302
Dec 29, 2025	10.64	10.99	10.51	10.52	10.52	-1.68%	245,510
Dec 24, 2025	10.57	10.80	10.55	10.70	10.70	0.47%	85,475
Dec 23, 2025	10.60	10.65	10.46	10.65	10.65	0.47%	238,389
Dec 22, 2025	10.61	10.70	10.56	10.60	10.60	-0.09%	126,187
Dec 19, 2025	10.65	10.85	10.61	10.61	10.61	-1.03%	172,004
Dec 18, 2025	10.85	10.90	10.60	10.72	10.72	-0.28%	231,105
Dec 17, 2025	10.79	10.85	10.64	10.75	10.75	0.66%	151,853
Dec 16, 2025	10.78	10.80	10.51	10.68	10.68	-0.56%	309,401
Dec 15, 2025	10.90	11.03	10.66	10.74	10.74	-2.27%	259,559
Dec 12, 2025	10.93	11.07	10.78	10.99	10.99	0.27%	253,910
Dec 11, 2025	11.15	11.17	10.93	10.96	10.96	-1.44%	298,157
Dec 10, 2025	11.03	11.18	10.78	11.12	11.12	-0.54%	478,383
Dec 9, 2025	11.10	11.29	11.00	11.18	11.18	0.81%	235,192
Dec 8, 2025	11.10	11.41	11.09	11.09	11.09	0.73%	540,948
Dec 5, 2025	11.35	11.35	10.36	11.01	11.01	-3.93%	1,168,579
Dec 4, 2025	11.82	11.85	11.46	11.46	11.46	-2.47%	278,174
Dec 3, 2025	12.36	12.44	11.70	11.75	11.75	-4.39%	663,766
Dec 2, 2025	12.34	12.45	12.08	12.29	12.29	-0.65%	214,623
Dec 1, 2025	12.25	12.44	12.01	12.37	12.37	-0.16%	222,631
Nov 28, 2025	12.31	12.59	12.31	12.39	12.39	-0.32%	156,916
Nov 27, 2025	12.39	12.44	12.21	12.43	12.43	0.81%	93,426
Nov 26, 2025	12.00	12.36	12.00	12.33	12.33	3.18%	227,459
Nov 25, 2025	12.00	12.28	11.95	11.95	11.95	-0.42%	134,102
Nov 24, 2025	11.69	12.10	11.69	12.00	12.00	1.87%	191,579
Nov 21, 2025	11.76	11.94	11.56	11.78	11.78	0.94%	260,822