Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.92	12.98	12.84	12.93	12.93	0.08%	213,641
Oct 27, 2026	13.00	13.00	12.79	12.92	12.92	-0.08%	101,080
Oct 26, 2026	13.03	13.14	12.85	12.93	12.93	-0.84%	316,091
Oct 23, 2026	12.91	13.25	12.91	13.04	13.04	-0.08%	458,960
Oct 22, 2026	12.89	13.17	12.89	13.05	13.05	0.77%	451,507
Oct 21, 2026	13.04	13.18	12.94	12.95	12.95	-0.84%	157,647
Oct 20, 2026	12.73	13.15	12.73	13.06	13.06	2.51%	269,737
Oct 19, 2026	12.74	12.88	12.53	12.74	12.74	-0.39%	325,388
Oct 16, 2026	12.87	13.08	12.78	12.79	12.79	-0.54%	507,952
Oct 15, 2026	12.78	12.94	12.73	12.86	12.86	1.34%	658,996
Oct 14, 2026	12.79	12.79	12.56	12.69	12.69	-0.16%	330,162
Oct 13, 2026	12.54	12.96	12.50	12.71	12.71	1.84%	614,634
Oct 9, 2026	12.25	12.53	12.25	12.48	12.48	1.05%	265,217
Oct 8, 2026	12.21	12.41	12.21	12.35	12.35	0.73%	88,279
Oct 7, 2026	12.12	12.29	12.10	12.26	12.26	0.66%	122,260
Oct 6, 2026	12.32	12.38	12.08	12.18	12.18	-1.22%	193,154
Oct 5, 2026	12.38	12.48	12.25	12.33	12.33	-0.48%	173,611
Oct 2, 2026	12.22	12.54	12.21	12.39	12.39	1.47%	241,617
Oct 1, 2026	12.59	12.59	12.15	12.21	12.21	-2.32%	311,965
Sep 30, 2026	12.67	12.77	12.37	12.50	12.50	-1.34%	449,351
Sep 29, 2026	13.11	13.19	12.62	12.67	12.67	-3.58%	288,500
Sep 28, 2026	12.92	13.28	12.85	13.14	13.14	1.23%	364,077
Sep 25, 2026	12.89	13.02	12.69	12.98	12.98	0.62%	597,615
Sep 24, 2026	12.24	13.05	12.08	12.90	12.90	5.31%	639,624
Sep 23, 2026	13.31	13.38	12.14	12.25	12.25	-3.85%	1,135,237
Sep 22, 2026	12.49	13.11	12.48	12.74	12.74	2.41%	696,259
Sep 21, 2026	12.40	12.45	12.37	12.44	12.44	0.40%	247,785
Sep 18, 2026	12.38	12.41	12.25	12.39	12.39	-0.80%	171,523
Sep 17, 2026	12.58	12.63	12.42	12.49	12.49	-0.72%	185,855
Sep 16, 2026	12.71	12.76	12.47	12.58	12.58	-0.63%	337,396
Sep 15, 2026	12.40	12.69	12.33	12.66	12.66	1.77%	437,781
Sep 14, 2026	11.99	12.49	11.99	12.44	12.44	3.84%	327,968
Sep 11, 2026	11.98	12.06	11.91	11.98	11.98	1.01%	143,973
Sep 10, 2026	11.75	12.03	11.69	11.86	11.86	0.85%	217,473
Sep 9, 2026	12.11	12.11	11.73	11.76	11.76	-2.89%	229,340
Sep 8, 2026	12.31	12.35	12.01	12.11	12.11	-2.50%	287,534
Sep 4, 2026	12.38	12.49	12.28	12.42	12.42	0.24%	234,202
Sep 3, 2026	12.11	12.41	12.11	12.39	12.39	1.64%	189,620
Sep 2, 2026	11.98	12.23	11.97	12.19	12.19	1.25%	160,556
Sep 1, 2026	11.86	12.07	11.82	12.04	12.04	0.84%	218,789
Aug 31, 2026	11.91	11.97	11.67	11.94	11.94	0.17%	439,377
Aug 28, 2026	12.22	12.24	11.86	11.92	11.92	-2.53%	232,085
Aug 27, 2026	12.50	12.50	12.16	12.23	12.23	-2.16%	351,929
Aug 26, 2026	12.86	12.86	12.48	12.50	12.50	-2.04%	194,116
Aug 25, 2026	12.72	13.05	12.72	12.76	12.76	0.16%	440,786
Aug 24, 2026	12.51	12.80	12.51	12.74	12.74	2.17%	450,944
Aug 21, 2026	12.20	12.55	12.04	12.47	12.47	3.14%	1,867,176
Aug 20, 2026	12.41	12.51	12.07	12.09	12.09	-3.05%	352,189
Aug 19, 2026	12.53	12.69	12.43	12.47	12.47	-0.32%	279,069
Aug 18, 2026	12.45	12.70	12.45	12.51	12.51	-0.40%	221,611