Cineplex Inc. (TSX:CGX)
10.99
-0.13 (-1.17%)
Aug 1, 2025, 4:00 PM EDT
Cineplex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 11.00 | 11.20 | 11.00 | 11.05 | 11.05 | -0.63% | 78,813 |
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 |
Jun 11, 2025 | 11.37 | 11.47 | 11.23 | 11.25 | 11.25 | -0.44% | 125,900 |
Jun 10, 2025 | 11.42 | 11.71 | 11.22 | 11.30 | 11.30 | -1.57% | 247,000 |
Jun 9, 2025 | 11.50 | 11.60 | 11.39 | 11.48 | 11.48 | -0.17% | 76,400 |
Jun 6, 2025 | 11.35 | 11.52 | 11.27 | 11.50 | 11.50 | 1.50% | 342,800 |
Jun 5, 2025 | 11.60 | 11.60 | 11.31 | 11.33 | 11.33 | -1.99% | 231,300 |
Jun 4, 2025 | 11.71 | 11.76 | 11.52 | 11.56 | 11.56 | -1.70% | 132,031 |
Jun 3, 2025 | 11.70 | 11.80 | 11.64 | 11.76 | 11.76 | 0.34% | 160,300 |
Jun 2, 2025 | 11.65 | 11.83 | 11.62 | 11.72 | 11.72 | -0.51% | 131,800 |
May 30, 2025 | 11.61 | 11.78 | 11.53 | 11.78 | 11.78 | 0.68% | 326,211 |
May 29, 2025 | 11.70 | 11.76 | 11.55 | 11.70 | 11.70 | 0.17% | 138,500 |
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 |