Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.60	10.71	10.48	10.60	10.60	-1.12%	280,592
May 14, 2026	10.80	10.80	10.65	10.72	10.72	-0.56%	200,673
May 13, 2026	10.81	11.05	10.75	10.78	10.78	-1.01%	164,583
May 12, 2026	10.69	10.98	10.58	10.89	10.89	1.11%	444,611
May 11, 2026	10.90	11.40	10.54	10.77	10.77	-8.73%	1,133,894
May 8, 2026	11.30	11.88	11.18	11.80	11.80	4.33%	497,306
May 7, 2026	11.40	11.59	11.31	11.31	11.31	-1.65%	109,783
May 6, 2026	11.22	11.54	11.22	11.50	11.50	2.68%	147,452
May 5, 2026	11.20	11.31	11.12	11.20	11.20	-	129,027
May 4, 2026	11.23	11.53	11.14	11.20	11.20	-0.62%	169,555
May 1, 2026	11.23	11.33	11.09	11.27	11.27	-0.88%	163,878
Apr 30, 2026	11.13	11.38	11.11	11.37	11.37	1.61%	171,746
Apr 29, 2026	11.38	11.40	11.11	11.19	11.19	-1.50%	182,567
Apr 28, 2026	11.51	11.51	11.32	11.36	11.36	-1.30%	105,841
Apr 27, 2026	11.20	11.58	11.20	11.51	11.51	1.86%	271,460
Apr 24, 2026	11.21	11.31	11.10	11.30	11.30	0.80%	181,998
Apr 23, 2026	11.42	11.45	11.10	11.21	11.21	-2.52%	219,796
Apr 22, 2026	11.60	11.79	11.37	11.50	11.50	-0.35%	140,782
Apr 21, 2026	11.81	11.98	11.51	11.54	11.54	-2.86%	207,688
Apr 20, 2026	12.05	12.11	11.78	11.88	11.88	-1.66%	241,119
Apr 17, 2026	12.05	12.24	11.84	12.08	12.08	1.00%	847,407
Apr 16, 2026	11.75	12.18	11.72	11.96	11.96	5.93%	1,253,421
Apr 15, 2026	11.02	11.29	11.02	11.29	11.29	1.99%	201,593
Apr 14, 2026	11.09	11.10	10.88	11.07	11.07	-0.18%	173,409
Apr 13, 2026	11.07	11.33	11.01	11.09	11.09	-0.54%	838,043
Apr 10, 2026	11.20	11.47	10.81	11.15	11.15	1.83%	782,862
Apr 9, 2026	10.58	11.00	10.58	10.95	10.95	2.43%	427,129
Apr 8, 2026	10.83	10.86	10.61	10.69	10.69	-0.28%	226,546
Apr 7, 2026	10.62	10.79	10.50	10.72	10.72	-0.65%	142,050
Apr 6, 2026	10.61	10.85	10.61	10.79	10.79	1.70%	293,333
Apr 2, 2026	10.26	10.62	10.26	10.61	10.61	2.02%	154,650
Apr 1, 2026	10.58	10.58	10.38	10.40	10.40	-1.42%	179,935
Mar 31, 2026	10.14	10.55	10.00	10.55	10.55	4.04%	316,391
Mar 30, 2026	9.72	10.31	9.72	10.14	10.14	4.11%	227,720
Mar 27, 2026	9.83	9.94	9.72	9.74	9.74	-1.72%	163,050
Mar 26, 2026	9.96	10.15	9.87	9.91	9.91	-0.80%	157,820
Mar 25, 2026	10.15	10.25	9.98	9.99	9.99	-0.70%	137,251
Mar 24, 2026	10.02	10.30	10.02	10.06	10.06	-1.28%	182,223
Mar 23, 2026	9.70	10.22	9.65	10.19	10.19	5.71%	416,753
Mar 20, 2026	9.75	9.79	9.49	9.64	9.64	-1.93%	328,515
Mar 19, 2026	10.00	10.07	9.78	9.83	9.83	-1.99%	316,263
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%	139,987
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