Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 10.59
+0.09 (0.86%)
Mar 9, 2026, 2:38 PM EST
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.45 | 10.59 | 10.33 | 10.57 | - | 0.67% | 76,103 |
| Mar 6, 2026 | 10.71 | 10.71 | 10.48 | 10.50 | 10.50 | -2.69% | 106,134 |
| Mar 5, 2026 | 10.62 | 10.79 | 10.57 | 10.79 | 10.79 | 1.22% | 155,290 |
| Mar 4, 2026 | 10.52 | 10.69 | 10.40 | 10.66 | 10.66 | 1.14% | 174,823 |
| Mar 3, 2026 | 10.65 | 10.65 | 10.18 | 10.54 | 10.54 | -1.22% | 166,172 |
| Mar 2, 2026 | 10.45 | 10.70 | 10.36 | 10.67 | 10.67 | 0.38% | 229,563 |
| Feb 27, 2026 | 10.16 | 10.73 | 10.16 | 10.63 | 10.63 | 4.42% | 656,954 |
| Feb 26, 2026 | 10.31 | 10.31 | 10.09 | 10.18 | 10.18 | -0.59% | 169,681 |
| Feb 25, 2026 | 9.89 | 10.25 | 9.83 | 10.24 | 10.24 | 5.03% | 559,924 |
| Feb 24, 2026 | 9.65 | 9.88 | 9.65 | 9.75 | 9.75 | 0.83% | 164,259 |
| Feb 23, 2026 | 9.70 | 9.71 | 9.49 | 9.67 | 9.67 | -0.82% | 222,891 |
| Feb 20, 2026 | 10.03 | 10.12 | 9.54 | 9.75 | 9.75 | -3.85% | 823,136 |
| Feb 19, 2026 | 9.96 | 10.17 | 9.95 | 10.14 | 10.14 | 2.63% | 425,297 |
| Feb 18, 2026 | 9.83 | 10.07 | 9.73 | 9.88 | 9.88 | 0.51% | 541,776 |
| Feb 17, 2026 | 9.64 | 9.85 | 9.58 | 9.83 | 9.83 | 2.08% | 316,075 |
| Feb 13, 2026 | 9.20 | 9.73 | 9.20 | 9.63 | 9.63 | 4.22% | 685,666 |
| Feb 12, 2026 | 9.44 | 9.51 | 9.15 | 9.24 | 9.24 | -2.33% | 289,905 |
| Feb 11, 2026 | 9.65 | 10.15 | 9.37 | 9.46 | 9.46 | -4.54% | 673,492 |
| Feb 10, 2026 | 9.76 | 9.95 | 9.73 | 9.91 | 9.91 | 1.75% | 264,010 |
| Feb 9, 2026 | 9.77 | 9.77 | 9.52 | 9.74 | 9.74 | - | 219,648 |
| Feb 6, 2026 | 9.83 | 9.90 | 9.62 | 9.74 | 9.74 | -0.92% | 310,832 |
| Feb 5, 2026 | 9.84 | 9.96 | 9.75 | 9.83 | 9.83 | -0.61% | 235,211 |
| Feb 4, 2026 | 9.48 | 9.97 | 9.33 | 9.89 | 9.89 | 4.55% | 242,986 |
| Feb 3, 2026 | 9.75 | 9.75 | 9.41 | 9.46 | 9.46 | -2.57% | 202,134 |
| Feb 2, 2026 | 9.69 | 9.73 | 9.44 | 9.71 | 9.71 | 0.73% | 121,588 |
| Jan 30, 2026 | 9.70 | 9.85 | 9.53 | 9.64 | 9.64 | -0.41% | 171,789 |
| Jan 29, 2026 | 9.75 | 9.76 | 9.50 | 9.68 | 9.68 | -0.82% | 263,071 |
| Jan 28, 2026 | 9.88 | 9.89 | 9.70 | 9.76 | 9.76 | -1.21% | 540,852 |
| Jan 27, 2026 | 9.79 | 9.90 | 9.74 | 9.88 | 9.88 | 0.10% | 178,329 |
| Jan 26, 2026 | 10.00 | 10.07 | 9.83 | 9.87 | 9.87 | -1.40% | 158,623 |
| Jan 23, 2026 | 10.01 | 10.11 | 9.99 | 10.01 | 10.01 | 0.10% | 174,731 |
| Jan 22, 2026 | 10.11 | 10.20 | 9.98 | 10.00 | 10.00 | -0.99% | 241,617 |
| Jan 21, 2026 | 10.24 | 10.35 | 10.06 | 10.10 | 10.10 | -1.56% | 399,385 |
| Jan 20, 2026 | 10.14 | 10.31 | 9.95 | 10.26 | 10.26 | 0.49% | 478,382 |
| Jan 19, 2026 | 10.33 | 10.42 | 10.13 | 10.21 | 10.21 | -2.20% | 217,420 |
| Jan 16, 2026 | 10.50 | 10.64 | 10.41 | 10.44 | 10.44 | -1.14% | 230,250 |
| Jan 15, 2026 | 10.51 | 10.59 | 10.41 | 10.56 | 10.56 | 0.57% | 121,618 |
| Jan 14, 2026 | 10.85 | 10.85 | 10.26 | 10.50 | 10.50 | -3.58% | 653,452 |
| Jan 13, 2026 | 11.00 | 11.07 | 10.79 | 10.89 | 10.89 | -1.89% | 410,926 |
| Jan 12, 2026 | 11.01 | 11.21 | 10.95 | 11.10 | 11.10 | 0.09% | 177,747 |
| Jan 9, 2026 | 10.75 | 11.09 | 10.75 | 11.09 | 11.09 | 2.59% | 265,689 |
| Jan 8, 2026 | 10.67 | 11.06 | 10.67 | 10.81 | 10.81 | 1.03% | 257,833 |
| Jan 7, 2026 | 10.65 | 10.82 | 10.56 | 10.70 | 10.70 | -0.47% | 241,744 |
| Jan 6, 2026 | 10.55 | 10.82 | 10.50 | 10.75 | 10.75 | 1.61% | 315,987 |
| Jan 5, 2026 | 10.35 | 10.64 | 10.35 | 10.58 | 10.58 | 0.86% | 325,024 |
| Jan 2, 2026 | 10.54 | 10.59 | 10.32 | 10.49 | 10.49 | -0.47% | 188,030 |
| Dec 31, 2025 | 10.40 | 10.66 | 10.35 | 10.54 | 10.54 | 0.96% | 343,547 |
| Dec 30, 2025 | 10.50 | 10.57 | 10.38 | 10.44 | 10.44 | -0.76% | 217,302 |
| Dec 29, 2025 | 10.64 | 10.99 | 10.51 | 10.52 | 10.52 | -1.68% | 245,510 |
| Dec 24, 2025 | 10.57 | 10.80 | 10.55 | 10.70 | 10.70 | 0.47% | 85,475 |
| Dec 23, 2025 | 10.60 | 10.65 | 10.46 | 10.65 | 10.65 | 0.47% | 238,389 |
| Dec 22, 2025 | 10.61 | 10.70 | 10.56 | 10.60 | 10.60 | -0.09% | 126,187 |
| Dec 19, 2025 | 10.65 | 10.85 | 10.61 | 10.61 | 10.61 | -1.03% | 172,004 |
| Dec 18, 2025 | 10.85 | 10.90 | 10.60 | 10.72 | 10.72 | -0.28% | 231,105 |
| Dec 17, 2025 | 10.79 | 10.85 | 10.64 | 10.75 | 10.75 | 0.66% | 151,853 |
| Dec 16, 2025 | 10.78 | 10.80 | 10.51 | 10.68 | 10.68 | -0.56% | 309,401 |
| Dec 15, 2025 | 10.90 | 11.03 | 10.66 | 10.74 | 10.74 | -2.27% | 259,559 |
| Dec 12, 2025 | 10.93 | 11.07 | 10.78 | 10.99 | 10.99 | 0.27% | 253,910 |
| Dec 11, 2025 | 11.15 | 11.17 | 10.93 | 10.96 | 10.96 | -1.44% | 298,157 |
| Dec 10, 2025 | 11.03 | 11.18 | 10.78 | 11.12 | 11.12 | -0.54% | 478,383 |
| Dec 9, 2025 | 11.10 | 11.29 | 11.00 | 11.18 | 11.18 | 0.81% | 235,192 |
| Dec 8, 2025 | 11.10 | 11.41 | 11.09 | 11.09 | 11.09 | 0.73% | 540,948 |
| 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 |