Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 12.25
-0.18 (-1.45%)
Sep 26, 2025, 4:00 PM EDT
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.38 | 12.40 | 12.23 | 12.25 | 12.25 | -1.45% | 190,377 |
| Sep 25, 2025 | 12.30 | 12.45 | 12.15 | 12.43 | 12.43 | -0.08% | 363,400 |
| Sep 24, 2025 | 12.10 | 12.46 | 12.02 | 12.44 | 12.44 | 2.98% | 524,100 |
| Sep 23, 2025 | 11.91 | 12.15 | 11.91 | 12.08 | 12.08 | 0.83% | 172,600 |
| Sep 22, 2025 | 11.88 | 12.01 | 11.68 | 11.98 | 11.98 | -0.25% | 315,310 |
| Sep 19, 2025 | 11.78 | 12.04 | 11.74 | 12.01 | 12.01 | 1.26% | 239,928 |
| Sep 18, 2025 | 11.90 | 11.90 | 11.77 | 11.86 | 11.86 | -0.42% | 197,200 |
| Sep 17, 2025 | 11.96 | 12.10 | 11.85 | 11.91 | 11.91 | -0.83% | 241,100 |
| Sep 16, 2025 | 12.09 | 12.20 | 11.94 | 12.01 | 12.01 | -1.15% | 158,722 |
| Sep 15, 2025 | 11.90 | 12.15 | 11.82 | 12.15 | 12.15 | 1.42% | 155,000 |
| Sep 12, 2025 | 12.00 | 12.07 | 11.86 | 11.98 | 11.98 | -0.25% | 105,400 |
| Sep 11, 2025 | 11.82 | 12.11 | 11.82 | 12.01 | 12.01 | 1.26% | 120,900 |
| Sep 10, 2025 | 11.93 | 11.94 | 11.74 | 11.86 | 11.86 | -1.08% | 176,313 |
| Sep 9, 2025 | 12.25 | 12.25 | 11.63 | 11.99 | 11.99 | -1.56% | 365,800 |
| Sep 8, 2025 | 12.08 | 12.20 | 11.85 | 12.18 | 12.18 | 0.58% | 153,300 |
| Sep 5, 2025 | 11.93 | 12.14 | 11.85 | 12.11 | 12.11 | 1.34% | 277,626 |
| Sep 4, 2025 | 11.88 | 12.00 | 11.79 | 11.95 | 11.95 | 0.50% | 187,000 |
| Sep 3, 2025 | 11.81 | 12.03 | 11.75 | 11.89 | 11.89 | 0.68% | 297,900 |
| Sep 2, 2025 | 11.65 | 11.90 | 11.65 | 11.81 | 11.81 | -0.08% | 130,140 |
| Aug 29, 2025 | 11.71 | 11.84 | 11.53 | 11.82 | 11.82 | 0.34% | 203,249 |
| Aug 28, 2025 | 11.85 | 11.85 | 11.52 | 11.78 | 11.78 | 0.26% | 352,600 |
| Aug 27, 2025 | 11.55 | 11.81 | 11.52 | 11.75 | 11.75 | 1.91% | 258,000 |
| Aug 26, 2025 | 11.46 | 11.90 | 11.44 | 11.53 | 11.53 | 0.44% | 707,300 |
| Aug 25, 2025 | 11.00 | 11.57 | 11.00 | 11.48 | 11.48 | 7.09% | 961,400 |
| Aug 22, 2025 | 10.71 | 11.10 | 10.63 | 10.72 | 10.72 | 1.32% | 877,100 |
| Aug 21, 2025 | 10.51 | 10.62 | 10.37 | 10.58 | 10.58 | - | 230,400 |
| Aug 20, 2025 | 10.66 | 10.70 | 10.50 | 10.58 | 10.58 | -1.49% | 223,727 |
| Aug 19, 2025 | 10.70 | 10.85 | 10.70 | 10.74 | 10.74 | 0.37% | 168,718 |
| Aug 18, 2025 | 10.60 | 10.82 | 10.60 | 10.70 | 10.70 | 0.09% | 203,244 |
| Aug 15, 2025 | 10.55 | 10.83 | 10.55 | 10.69 | 10.69 | 0.28% | 239,600 |
| Aug 14, 2025 | 10.53 | 10.71 | 10.46 | 10.66 | 10.66 | 0.95% | 154,700 |
| Aug 13, 2025 | 10.63 | 10.66 | 10.28 | 10.56 | 10.56 | -1.58% | 562,717 |
| Aug 12, 2025 | 10.21 | 10.91 | 10.21 | 10.73 | 10.73 | 3.87% | 1,045,200 |
| Aug 11, 2025 | 10.41 | 10.44 | 10.21 | 10.33 | 10.33 | -0.86% | 283,500 |
| Aug 8, 2025 | 10.25 | 10.45 | 10.19 | 10.42 | 10.42 | 0.48% | 293,800 |
| Aug 7, 2025 | 10.35 | 10.45 | 10.19 | 10.37 | 10.37 | -0.29% | 210,000 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.34 | 10.40 | 10.40 | -2.16% | 240,400 |
| Aug 5, 2025 | 10.96 | 11.05 | 10.62 | 10.63 | 10.63 | -3.28% | 426,600 |
| Aug 1, 2025 | 11.00 | 11.21 | 10.91 | 10.99 | 10.99 | -1.17% | 214,600 |
| Jul 31, 2025 | 11.05 | 11.22 | 11.04 | 11.12 | 11.12 | 0.27% | 395,500 |
| Jul 30, 2025 | 11.14 | 11.20 | 11.01 | 11.09 | 11.09 | 0.09% | 230,445 |
| Jul 29, 2025 | 11.16 | 11.37 | 11.02 | 11.08 | 11.08 | -0.36% | 281,141 |
| Jul 28, 2025 | 11.25 | 11.25 | 10.96 | 11.12 | 11.12 | -2.03% | 382,300 |
| Jul 25, 2025 | 10.97 | 11.37 | 10.91 | 11.35 | 11.35 | 3.94% | 354,000 |
| Jul 24, 2025 | 11.00 | 11.03 | 10.87 | 10.92 | 10.92 | -1.36% | 365,300 |
| Jul 23, 2025 | 11.14 | 11.15 | 10.98 | 11.07 | 11.07 | -0.27% | 176,016 |
| Jul 22, 2025 | 11.06 | 11.20 | 10.96 | 11.10 | 11.10 | - | 228,706 |
| Jul 21, 2025 | 11.13 | 11.24 | 10.90 | 11.10 | 11.10 | -1.51% | 320,500 |
| Jul 18, 2025 | 11.39 | 11.39 | 11.20 | 11.27 | 11.27 | -0.88% | 269,301 |
| Jul 17, 2025 | 11.40 | 11.45 | 11.25 | 11.37 | 11.37 | -0.09% | 176,100 |