Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	12.69	12.81	12.67	12.75	12.75	0.24%	158,497
Aug 6, 2026	12.75	12.98	12.56	12.72	12.72	-2.00%	290,328
Aug 5, 2026	12.89	13.05	12.27	12.98	12.98	1.25%	465,284
Aug 4, 2026	13.00	13.28	12.71	12.82	12.82	-0.77%	518,555
Jul 31, 2026	12.44	12.95	12.37	12.92	12.92	3.86%	517,184
Jul 30, 2026	12.28	12.47	12.25	12.44	12.44	1.14%	221,382
Jul 29, 2026	12.22	12.55	12.20	12.30	12.30	0.82%	637,052
Jul 28, 2026	12.20	12.33	12.09	12.20	12.20	1.08%	570,068
Jul 27, 2026	12.04	12.15	12.00	12.07	12.07	0.58%	228,881
Jul 24, 2026	11.77	12.03	11.77	12.00	12.00	1.69%	276,370
Jul 23, 2026	11.70	11.81	11.54	11.80	11.80	0.94%	178,491
Jul 22, 2026	11.73	11.80	11.65	11.69	11.69	-0.93%	130,454
Jul 21, 2026	11.97	12.00	11.69	11.80	11.80	-1.67%	335,425
Jul 20, 2026	11.87	12.16	11.85	12.00	12.00	2.21%	642,410
Jul 17, 2026	11.85	11.85	11.64	11.74	11.74	-0.09%	92,439
Jul 16, 2026	11.43	11.81	11.30	11.75	11.75	2.98%	182,447
Jul 15, 2026	11.50	11.67	11.37	11.41	11.41	-0.87%	186,078
Jul 14, 2026	11.71	11.72	11.48	11.51	11.51	-2.21%	157,086
Jul 13, 2026	11.80	11.86	11.68	11.77	11.77	-0.34%	142,718
Jul 10, 2026	12.00	12.33	11.64	11.81	11.81	1.55%	445,774
Jul 9, 2026	11.49	11.71	11.49	11.63	11.63	1.13%	76,573
Jul 8, 2026	11.35	11.55	11.32	11.50	11.50	1.14%	89,317
Jul 7, 2026	11.54	11.64	11.30	11.37	11.37	-1.73%	218,192
Jul 6, 2026	11.89	11.97	11.49	11.57	11.57	-2.69%	300,053
Jul 3, 2026	11.63	11.92	11.63	11.89	11.89	2.50%	220,879
Jul 2, 2026	11.54	11.73	11.49	11.60	11.60	0.96%	223,115
Jun 30, 2026	11.56	11.65	11.34	11.49	11.49	-1.54%	363,509
Jun 29, 2026	11.63	11.72	11.34	11.67	11.67	0.52%	221,524
Jun 26, 2026	11.55	11.66	11.39	11.61	11.61	0.96%	109,037
Jun 25, 2026	11.36	11.55	11.36	11.50	11.50	1.23%	314,027
Jun 24, 2026	11.62	11.81	11.30	11.36	11.36	-2.82%	333,150
Jun 23, 2026	11.76	11.94	11.69	11.69	11.69	-1.85%	357,201
Jun 22, 2026	11.75	11.92	11.70	11.91	11.91	1.45%	167,444
Jun 19, 2026	11.77	11.90	11.69	11.74	11.74	-0.68%	163,850
Jun 18, 2026	11.59	12.07	11.59	11.82	11.82	1.72%	241,204
Jun 17, 2026	11.78	12.00	11.57	11.62	11.62	-1.78%	170,187
Jun 16, 2026	11.80	11.97	11.77	11.83	11.83	0.17%	145,525
Jun 15, 2026	11.82	11.91	11.78	11.81	11.81	-0.25%	97,847
Jun 12, 2026	11.95	12.00	11.77	11.84	11.84	-1.25%	141,858
Jun 11, 2026	11.88	12.23	11.83	11.99	11.99	0.93%	205,709
Jun 10, 2026	11.74	12.09	11.66	11.88	11.88	2.24%	439,981
Jun 9, 2026	11.44	11.79	11.44	11.62	11.62	1.57%	259,838
Jun 8, 2026	11.15	11.49	11.15	11.44	11.44	2.14%	177,136
Jun 5, 2026	11.30	11.30	11.18	11.20	11.20	-0.09%	76,516
Jun 4, 2026	11.29	11.41	11.07	11.21	11.21	0.09%	100,012
Jun 3, 2026	11.30	11.30	11.12	11.20	11.20	-1.84%	107,382
Jun 2, 2026	11.09	11.46	11.09	11.41	11.41	0.44%	152,234
Jun 1, 2026	10.85	11.59	10.85	11.36	11.36	3.93%	446,295
May 29, 2026	10.85	10.94	10.81	10.93	10.93	0.74%	90,320
May 28, 2026	10.89	11.02	10.85	10.85	10.85	-0.46%	114,943