Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	10.99	11.06	10.90	10.90	10.90	-1.09%	96,345
May 26, 2026	10.91	11.05	10.85	11.02	11.02	-0.27%	94,555
May 25, 2026	10.80	11.07	10.80	11.05	11.05	2.31%	83,378
May 22, 2026	10.87	10.92	10.77	10.80	10.80	0.19%	54,358
May 21, 2026	10.59	10.85	10.55	10.78	10.78	1.22%	118,621
May 20, 2026	10.70	10.94	10.56	10.65	10.65	-0.75%	169,450
May 19, 2026	10.69	10.94	10.55	10.73	10.73	1.23%	171,728
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