Cineplex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.35	11.35	10.36	11.01	11.01	-3.93%	1,168,579
Dec 4, 2025	11.82	11.85	11.46	11.46	11.46	-2.47%	278,174
Dec 3, 2025	12.36	12.44	11.70	11.75	11.75	-4.39%	663,766
Dec 2, 2025	12.34	12.45	12.08	12.29	12.29	-0.65%	214,623
Dec 1, 2025	12.25	12.44	12.01	12.37	12.37	-0.16%	222,631
Nov 28, 2025	12.31	12.59	12.31	12.39	12.39	-0.32%	156,916
Nov 27, 2025	12.39	12.44	12.21	12.43	12.43	0.81%	93,426
Nov 26, 2025	12.00	12.36	12.00	12.33	12.33	3.18%	227,459
Nov 25, 2025	12.00	12.28	11.95	11.95	11.95	-0.42%	134,102
Nov 24, 2025	11.69	12.10	11.69	12.00	12.00	1.87%	191,579
Nov 21, 2025	11.76	11.94	11.56	11.78	11.78	0.94%	260,822
Nov 20, 2025	12.05	12.07	11.67	11.67	11.67	-2.42%	162,743
Nov 19, 2025	11.95	12.00	11.84	11.96	11.96	-	138,178
Nov 18, 2025	11.83	12.00	11.75	11.96	11.96	-0.17%	413,883
Nov 17, 2025	12.30	12.34	11.81	11.98	11.98	-2.28%	593,692
Nov 14, 2025	11.93	12.44	11.77	12.26	12.26	1.74%	251,389
Nov 13, 2025	12.29	12.29	11.95	12.05	12.05	-1.79%	169,093
Nov 12, 2025	12.00	12.36	12.00	12.27	12.27	1.74%	146,682
Nov 11, 2025	12.06	12.11	11.83	12.06	12.06	0.25%	186,313
Nov 10, 2025	12.00	12.04	11.80	12.03	12.03	1.18%	212,062
Nov 7, 2025	11.76	11.97	11.66	11.89	11.89	-	286,050
Nov 6, 2025	12.22	12.36	11.74	11.89	11.89	-5.33%	646,830
Nov 5, 2025	12.41	12.72	12.41	12.56	12.56	1.29%	384,204
Nov 4, 2025	12.52	12.55	12.13	12.40	12.40	-1.20%	286,630
Nov 3, 2025	12.53	12.65	12.42	12.55	12.55	-0.71%	117,267
Oct 31, 2025	12.36	12.65	12.36	12.64	12.64	1.53%	205,604
Oct 30, 2025	12.41	12.57	12.31	12.45	12.45	-0.48%	158,331
Oct 29, 2025	12.44	12.60	12.30	12.51	12.51	-0.24%	188,754
Oct 28, 2025	12.49	12.63	12.44	12.54	12.54	-0.24%	101,982
Oct 27, 2025	12.60	12.60	12.44	12.57	12.57	0.64%	81,069
Oct 24, 2025	12.57	12.62	12.43	12.49	12.49	-1.26%	164,113
Oct 23, 2025	12.41	12.71	12.27	12.65	12.65	1.93%	279,195
Oct 22, 2025	12.05	12.48	11.93	12.41	12.41	2.48%	319,096
Oct 21, 2025	12.10	12.22	11.88	12.11	12.11	-0.57%	452,738
Oct 20, 2025	11.81	12.20	11.81	12.18	12.18	2.70%	236,994
Oct 17, 2025	11.98	11.98	11.75	11.86	11.86	-0.92%	242,524
Oct 16, 2025	11.70	12.41	11.70	11.97	11.97	4.72%	809,213
Oct 15, 2025	11.34	11.60	11.34	11.43	11.43	0.62%	279,328
Oct 14, 2025	11.16	11.39	11.14	11.36	11.36	1.25%	214,957
Oct 10, 2025	11.41	11.41	11.10	11.22	11.22	-1.15%	239,576
Oct 9, 2025	11.11	11.37	11.11	11.35	11.35	0.98%	218,906
Oct 8, 2025	11.15	11.48	11.07	11.24	11.24	1.26%	326,488
Oct 7, 2025	11.58	11.60	11.04	11.10	11.10	-4.31%	370,013
Oct 6, 2025	11.51	11.61	11.46	11.60	11.60	0.26%	194,501
Oct 3, 2025	11.67	11.74	11.51	11.57	11.57	-1.03%	227,998
Oct 2, 2025	11.72	11.84	11.65	11.69	11.69	-0.34%	287,834
Oct 1, 2025	11.90	11.96	11.53	11.73	11.73	-1.76%	411,418
Sep 30, 2025	11.91	12.00	11.63	11.94	11.94	0.08%	521,233
Sep 29, 2025	12.22	12.37	11.82	11.93	11.93	-2.61%	742,275
Sep 26, 2025	12.38	12.40	12.23	12.25	12.25	-1.45%	190,377