Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.22	12.24	11.94	11.99	-	-1.96%	64,985
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
Aug 17, 2026	12.51	12.62	12.38	12.56	12.56	-0.71%	220,623
Aug 14, 2026	12.71	12.73	12.46	12.65	12.65	-0.24%	268,202
Aug 13, 2026	12.54	12.85	12.38	12.68	12.68	1.12%	496,934
Aug 12, 2026	11.98	12.80	11.98	12.54	12.54	4.85%	1,076,508
Aug 11, 2026	12.69	12.79	11.74	11.96	11.96	-5.30%	1,137,826
Aug 10, 2026	12.68	12.77	12.46	12.63	12.63	-0.94%	217,953
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