Cineplex Inc. (TSX:CGX)
Canada
· Delayed Price · Currency is CAD 11.36
-0.15 (-1.30%)
Apr 28, 2026, 4:00 PM EST
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.51 | 11.51 | 11.32 | 11.36 | 11.36 | -1.30% | 105,841 |
| Apr 27, 2026 | 11.20 | 11.58 | 11.20 | 11.51 | 11.51 | 1.86% | 271,460 |
| Apr 24, 2026 | 11.21 | 11.31 | 11.10 | 11.30 | 11.30 | 0.80% | 181,998 |
| Apr 23, 2026 | 11.42 | 11.45 | 11.10 | 11.21 | 11.21 | -2.52% | 219,796 |
| Apr 22, 2026 | 11.60 | 11.79 | 11.37 | 11.50 | 11.50 | -0.35% | 140,782 |
| Apr 21, 2026 | 11.81 | 11.98 | 11.51 | 11.54 | 11.54 | -2.86% | 207,688 |
| Apr 20, 2026 | 12.05 | 12.11 | 11.78 | 11.88 | 11.88 | -1.66% | 241,119 |
| Apr 17, 2026 | 12.05 | 12.24 | 11.84 | 12.08 | 12.08 | 1.00% | 847,407 |
| Apr 16, 2026 | 11.75 | 12.18 | 11.72 | 11.96 | 11.96 | 5.93% | 1,253,421 |
| Apr 15, 2026 | 11.02 | 11.29 | 11.02 | 11.29 | 11.29 | 1.99% | 201,593 |
| Apr 14, 2026 | 11.09 | 11.10 | 10.88 | 11.07 | 11.07 | -0.18% | 173,409 |
| Apr 13, 2026 | 11.07 | 11.33 | 11.01 | 11.09 | 11.09 | -0.54% | 838,043 |
| Apr 10, 2026 | 11.20 | 11.47 | 10.81 | 11.15 | 11.15 | 1.83% | 782,862 |
| Apr 9, 2026 | 10.58 | 11.00 | 10.58 | 10.95 | 10.95 | 2.43% | 427,129 |
| Apr 8, 2026 | 10.83 | 10.86 | 10.61 | 10.69 | 10.69 | -0.28% | 226,546 |
| Apr 7, 2026 | 10.62 | 10.79 | 10.50 | 10.72 | 10.72 | -0.65% | 142,050 |
| Apr 6, 2026 | 10.61 | 10.85 | 10.61 | 10.79 | 10.79 | 1.70% | 293,333 |
| Apr 2, 2026 | 10.26 | 10.62 | 10.26 | 10.61 | 10.61 | 2.02% | 154,651 |
| Apr 1, 2026 | 10.58 | 10.58 | 10.38 | 10.40 | 10.40 | -1.42% | 179,935 |
| Mar 31, 2026 | 10.14 | 10.55 | 10.00 | 10.55 | 10.55 | 4.04% | 316,391 |
| Mar 30, 2026 | 9.72 | 10.31 | 9.72 | 10.14 | 10.14 | 4.11% | 227,720 |
| Mar 27, 2026 | 9.83 | 9.94 | 9.72 | 9.74 | 9.74 | -1.72% | 163,050 |
| Mar 26, 2026 | 9.96 | 10.15 | 9.87 | 9.91 | 9.91 | -0.80% | 157,820 |
| Mar 25, 2026 | 10.15 | 10.25 | 9.98 | 9.99 | 9.99 | -0.70% | 137,251 |
| Mar 24, 2026 | 10.02 | 10.30 | 10.02 | 10.06 | 10.06 | -1.28% | 182,223 |
| Mar 23, 2026 | 9.70 | 10.22 | 9.65 | 10.19 | 10.19 | 5.71% | 416,753 |
| Mar 20, 2026 | 9.75 | 9.79 | 9.49 | 9.64 | 9.64 | -1.93% | 328,515 |
| Mar 19, 2026 | 10.00 | 10.07 | 9.78 | 9.83 | 9.83 | -1.99% | 316,263 |
| Mar 18, 2026 | 10.35 | 10.35 | 9.97 | 10.03 | 10.03 | -3.09% | 161,433 |
| Mar 17, 2026 | 10.25 | 10.58 | 10.25 | 10.35 | 10.35 | 1.07% | 139,988 |
| Mar 16, 2026 | 10.01 | 10.30 | 10.01 | 10.24 | 10.24 | 2.09% | 105,585 |
| Mar 13, 2026 | 10.01 | 10.18 | 9.92 | 10.03 | 10.03 | 0.60% | 140,001 |
| Mar 12, 2026 | 10.15 | 10.22 | 9.88 | 9.97 | 9.97 | -3.02% | 176,443 |
| Mar 11, 2026 | 10.50 | 10.53 | 10.25 | 10.28 | 10.28 | -0.58% | 109,664 |
| Mar 10, 2026 | 10.60 | 10.62 | 10.32 | 10.34 | 10.34 | -2.91% | 137,380 |
| Mar 9, 2026 | 10.45 | 10.66 | 10.33 | 10.65 | 10.65 | 1.43% | 113,891 |
| 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 |