Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 11.01
-0.45 (-3.93%)
At close: Dec 5, 2025
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.35 | 11.35 | 10.36 | 11.05 | - | -3.62% | 1,078,084 |
| 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 |
| Sep 25, 2025 | 12.30 | 12.45 | 12.15 | 12.43 | 12.43 | -0.08% | 363,399 |
| Sep 24, 2025 | 12.10 | 12.46 | 12.02 | 12.44 | 12.44 | 2.98% | 524,068 |
| Sep 23, 2025 | 11.91 | 12.15 | 11.91 | 12.08 | 12.08 | 0.83% | 172,589 |
| 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% | 197,185 |
| Sep 17, 2025 | 11.96 | 12.10 | 11.85 | 11.91 | 11.91 | -0.83% | 241,057 |
| 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% | 154,973 |
| Sep 12, 2025 | 12.00 | 12.07 | 11.86 | 11.98 | 11.98 | -0.25% | 105,361 |
| Sep 11, 2025 | 11.82 | 12.11 | 11.82 | 12.01 | 12.01 | 1.26% | 120,853 |
| 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% | 365,784 |
| Sep 8, 2025 | 12.08 | 12.20 | 11.85 | 12.18 | 12.18 | 0.58% | 153,259 |
| 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% | 186,967 |
| Sep 3, 2025 | 11.81 | 12.03 | 11.75 | 11.89 | 11.89 | 0.68% | 297,893 |
| 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% | 352,567 |
| Aug 27, 2025 | 11.55 | 11.81 | 11.52 | 11.75 | 11.75 | 1.91% | 257,971 |
| Aug 26, 2025 | 11.46 | 11.90 | 11.44 | 11.53 | 11.53 | 0.44% | 707,276 |
| Aug 25, 2025 | 11.00 | 11.57 | 11.00 | 11.48 | 11.48 | 7.09% | 961,356 |
| Aug 22, 2025 | 10.71 | 11.10 | 10.63 | 10.72 | 10.72 | 1.32% | 877,096 |
| Aug 21, 2025 | 10.51 | 10.62 | 10.37 | 10.58 | 10.58 | - | 230,355 |
| 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% | 239,562 |
| Aug 14, 2025 | 10.53 | 10.71 | 10.46 | 10.66 | 10.66 | 0.95% | 154,676 |
| 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% | 1,045,164 |
| Aug 11, 2025 | 10.41 | 10.44 | 10.21 | 10.33 | 10.33 | -0.86% | 283,488 |
| Aug 8, 2025 | 10.25 | 10.45 | 10.19 | 10.42 | 10.42 | 0.48% | 293,761 |
| Aug 7, 2025 | 10.35 | 10.45 | 10.19 | 10.37 | 10.37 | -0.29% | 209,989 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.34 | 10.40 | 10.40 | -2.16% | 240,369 |
| Aug 5, 2025 | 10.96 | 11.05 | 10.62 | 10.63 | 10.63 | -3.28% | 426,577 |
| Aug 1, 2025 | 11.00 | 11.21 | 10.91 | 10.99 | 10.99 | -1.17% | 214,563 |
| Jul 31, 2025 | 11.05 | 11.22 | 11.04 | 11.12 | 11.12 | 0.27% | 395,490 |
| 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% | 382,278 |
| Jul 25, 2025 | 10.97 | 11.37 | 10.91 | 11.35 | 11.35 | 3.94% | 353,979 |
| Jul 24, 2025 | 11.00 | 11.03 | 10.87 | 10.92 | 10.92 | -1.36% | 365,289 |
| 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% | 320,490 |
| 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% | 176,062 |
| Jul 16, 2025 | 11.66 | 11.73 | 11.37 | 11.38 | 11.38 | -2.15% | 310,819 |