Cineplex Inc. CGX
TSX · Canada · Consumer Services
CAD 12.21-0.29 (-2.32%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.21 | -2.32% | CAD 12.59 | CAD 12.59 | CAD 12.15 | 311.03K |
| 2026-09-30 | CAD 12.50 | -1.34% | CAD 12.67 | CAD 12.77 | CAD 12.37 | 449.40K |
| 2026-09-29 | CAD 12.67 | -3.58% | CAD 13.11 | CAD 13.19 | CAD 12.62 | 288.50K |
| 2026-09-28 | CAD 13.14 | +1.23% | CAD 12.92 | CAD 13.28 | CAD 12.85 | 364.00K |
| 2026-09-25 | CAD 12.98 | +0.62% | CAD 12.89 | CAD 13.02 | CAD 12.69 | 597.60K |
| 2026-09-24 | CAD 12.90 | +5.31% | CAD 12.24 | CAD 13.05 | CAD 12.08 | 639.60K |
| 2026-09-23 | CAD 12.25 | -3.85% | CAD 13.31 | CAD 13.38 | CAD 12.14 | 1.14M |
| 2026-09-22 | CAD 12.74 | +2.41% | CAD 12.49 | CAD 13.11 | CAD 12.48 | 696.20K |
| 2026-09-21 | CAD 12.44 | +0.40% | CAD 12.40 | CAD 12.45 | CAD 12.37 | 247.80K |
| 2026-09-18 | CAD 12.39 | -0.80% | CAD 12.38 | CAD 12.41 | CAD 12.25 | 171.50K |
| 2026-09-17 | CAD 12.49 | -0.72% | CAD 12.58 | CAD 12.63 | CAD 12.42 | 185.90K |
| 2026-09-16 | CAD 12.58 | -0.63% | CAD 12.71 | CAD 12.76 | CAD 12.47 | 337.30K |
| 2026-09-15 | CAD 12.66 | +1.77% | CAD 12.40 | CAD 12.69 | CAD 12.33 | 437.80K |
| 2026-09-14 | CAD 12.44 | +3.84% | CAD 11.99 | CAD 12.49 | CAD 11.99 | 327.90K |
| 2026-09-11 | CAD 11.98 | +1.01% | CAD 11.98 | CAD 12.06 | CAD 11.91 | 144.00K |
| 2026-09-10 | CAD 11.86 | +0.85% | CAD 11.75 | CAD 12.03 | CAD 11.69 | 217.50K |
| 2026-09-09 | CAD 11.76 | -2.89% | CAD 12.11 | CAD 12.11 | CAD 11.73 | 229.30K |
| 2026-09-08 | CAD 12.11 | -2.50% | CAD 12.31 | CAD 12.35 | CAD 12.01 | 287.50K |
| 2026-09-04 | CAD 12.42 | +0.24% | CAD 12.38 | CAD 12.49 | CAD 12.28 | 234.20K |
| 2026-09-03 | CAD 12.39 | +1.64% | CAD 12.11 | CAD 12.41 | CAD 12.11 | 189.60K |
| 2026-09-02 | CAD 12.19 | +1.25% | CAD 11.98 | CAD 12.23 | CAD 11.97 | 160.60K |
| 2026-09-01 | CAD 12.04 | +0.84% | CAD 11.86 | CAD 12.07 | CAD 11.82 | 218.80K |
| 2026-08-31 | CAD 11.94 | +0.17% | CAD 11.91 | CAD 11.97 | CAD 11.67 | 439.40K |
| 2026-08-28 | CAD 11.92 | -2.53% | CAD 12.22 | CAD 12.24 | CAD 11.86 | 232.00K |
| 2026-08-27 | CAD 12.23 | -2.16% | CAD 12.50 | CAD 12.50 | CAD 12.16 | 351.90K |
| 2026-08-26 | CAD 12.50 | -2.04% | CAD 12.86 | CAD 12.86 | CAD 12.48 | 194.10K |
| 2026-08-25 | CAD 12.76 | +0.16% | CAD 12.72 | CAD 13.05 | CAD 12.72 | 440.80K |
| 2026-08-24 | CAD 12.74 | +2.17% | CAD 12.51 | CAD 12.80 | CAD 12.51 | 450.90K |
| 2026-08-21 | CAD 12.47 | +3.14% | CAD 12.20 | CAD 12.55 | CAD 12.04 | 1.87M |
| 2026-08-20 | CAD 12.09 | -3.05% | CAD 12.41 | CAD 12.51 | CAD 12.07 | 352.20K |
| 2026-08-19 | CAD 12.47 | -0.32% | CAD 12.53 | CAD 12.69 | CAD 12.43 | 279.10K |
| 2026-08-18 | CAD 12.51 | -0.40% | CAD 12.45 | CAD 12.70 | CAD 12.45 | 221.60K |
| 2026-08-17 | CAD 12.56 | -0.71% | CAD 12.51 | CAD 12.62 | CAD 12.38 | 220.60K |
| 2026-08-14 | CAD 12.65 | -0.24% | CAD 12.71 | CAD 12.73 | CAD 12.46 | 268.10K |
| 2026-08-13 | CAD 12.68 | +1.12% | CAD 12.54 | CAD 12.85 | CAD 12.38 | 496.90K |
| 2026-08-12 | CAD 12.54 | +4.85% | CAD 11.98 | CAD 12.80 | CAD 11.98 | 1.08M |
| 2026-08-11 | CAD 11.96 | -5.30% | CAD 12.69 | CAD 12.79 | CAD 11.74 | 1.14M |
| 2026-08-10 | CAD 12.63 | -0.94% | CAD 12.68 | CAD 12.77 | CAD 12.46 | 218.00K |
| 2026-08-07 | CAD 12.75 | +0.24% | CAD 12.69 | CAD 12.81 | CAD 12.67 | 158.50K |
| 2026-08-06 | CAD 12.72 | -2.00% | CAD 12.75 | CAD 12.98 | CAD 12.56 | 290.30K |
| 2026-08-05 | CAD 12.98 | +1.25% | CAD 12.89 | CAD 13.05 | CAD 12.27 | 465.30K |
| 2026-08-04 | CAD 12.82 | -0.77% | CAD 13.00 | CAD 13.28 | CAD 12.71 | 518.60K |
| 2026-07-31 | CAD 12.92 | +3.86% | CAD 12.44 | CAD 12.95 | CAD 12.37 | 517.20K |
| 2026-07-30 | CAD 12.44 | +1.14% | CAD 12.28 | CAD 12.47 | CAD 12.25 | 221.40K |
| 2026-07-29 | CAD 12.30 | +0.82% | CAD 12.22 | CAD 12.55 | CAD 12.20 | 637.10K |
| 2026-07-28 | CAD 12.20 | +1.08% | CAD 12.20 | CAD 12.33 | CAD 12.09 | 570.10K |
| 2026-07-27 | CAD 12.07 | +0.58% | CAD 12.04 | CAD 12.15 | CAD 12.00 | 228.90K |
| 2026-07-24 | CAD 12.00 | +1.69% | CAD 11.77 | CAD 12.03 | CAD 11.77 | 276.40K |
| 2026-07-23 | CAD 11.80 | +0.94% | CAD 11.70 | CAD 11.81 | CAD 11.54 | 178.50K |
| 2026-07-22 | CAD 11.69 | -0.93% | CAD 11.73 | CAD 11.80 | CAD 11.65 | 130.50K |
| 2026-07-21 | CAD 11.80 | -1.67% | CAD 11.97 | CAD 12.00 | CAD 11.69 | 335.40K |
| 2026-07-20 | CAD 12.00 | +2.21% | CAD 11.87 | CAD 12.16 | CAD 11.85 | 642.40K |
| 2026-07-17 | CAD 11.74 | -0.09% | CAD 11.85 | CAD 11.85 | CAD 11.64 | 92.40K |
| 2026-07-16 | CAD 11.75 | +2.98% | CAD 11.43 | CAD 11.81 | CAD 11.30 | 182.40K |
| 2026-07-15 | CAD 11.41 | -0.87% | CAD 11.50 | CAD 11.67 | CAD 11.37 | 186.10K |
| 2026-07-14 | CAD 11.51 | -2.21% | CAD 11.71 | CAD 11.72 | CAD 11.48 | 157.10K |
| 2026-07-13 | CAD 11.77 | -0.34% | CAD 11.80 | CAD 11.86 | CAD 11.68 | 142.70K |
| 2026-07-10 | CAD 11.81 | +1.55% | CAD 12.00 | CAD 12.33 | CAD 11.64 | 445.80K |
| 2026-07-09 | CAD 11.63 | +1.13% | CAD 11.49 | CAD 11.71 | CAD 11.49 | 76.60K |
| 2026-07-08 | CAD 11.50 | +1.14% | CAD 11.35 | CAD 11.55 | CAD 11.32 | 89.30K |
| 2026-07-07 | CAD 11.37 | -1.73% | CAD 11.54 | CAD 11.64 | CAD 11.30 | 218.20K |
| 2026-07-06 | CAD 11.57 | -2.69% | CAD 11.89 | CAD 11.97 | CAD 11.49 | 300.10K |
| 2026-07-03 | CAD 11.89 | +2.50% | CAD 11.63 | CAD 11.92 | CAD 11.63 | 220.90K |
| 2026-07-02 | CAD 11.60 | +0.96% | CAD 11.54 | CAD 11.73 | CAD 11.49 | 223.10K |
| 2026-06-30 | CAD 11.49 | -1.54% | CAD 11.56 | CAD 11.65 | CAD 11.34 | 363.50K |
| 2026-06-29 | CAD 11.67 | +0.52% | CAD 11.63 | CAD 11.72 | CAD 11.34 | 221.50K |
| 2026-06-26 | CAD 11.61 | +0.96% | CAD 11.55 | CAD 11.66 | CAD 11.39 | 109.00K |
| 2026-06-25 | CAD 11.50 | +1.23% | CAD 11.36 | CAD 11.55 | CAD 11.36 | 314.00K |
| 2026-06-24 | CAD 11.36 | -2.82% | CAD 11.62 | CAD 11.81 | CAD 11.30 | 333.20K |
| 2026-06-23 | CAD 11.69 | -1.85% | CAD 11.76 | CAD 11.94 | CAD 11.69 | 356.70K |
| 2026-06-22 | CAD 11.91 | +1.45% | CAD 11.75 | CAD 11.92 | CAD 11.70 | 167.40K |
| 2026-06-19 | CAD 11.74 | -0.68% | CAD 11.77 | CAD 11.90 | CAD 11.69 | 163.90K |
| 2026-06-18 | CAD 11.82 | +1.72% | CAD 11.59 | CAD 12.07 | CAD 11.59 | 241.20K |
| 2026-06-17 | CAD 11.62 | -1.78% | CAD 11.78 | CAD 12.00 | CAD 11.57 | 170.20K |
| 2026-06-16 | CAD 11.83 | +0.17% | CAD 11.80 | CAD 11.97 | CAD 11.77 | 145.50K |
| 2026-06-15 | CAD 11.81 | -0.25% | CAD 11.82 | CAD 11.91 | CAD 11.78 | 97.80K |
| 2026-06-12 | CAD 11.84 | -1.25% | CAD 11.95 | CAD 12.00 | CAD 11.77 | 141.90K |
| 2026-06-11 | CAD 11.99 | +0.93% | CAD 11.88 | CAD 12.23 | CAD 11.83 | 205.70K |
| 2026-06-10 | CAD 11.88 | +2.24% | CAD 11.74 | CAD 12.09 | CAD 11.66 | 440.00K |
| 2026-06-09 | CAD 11.62 | +1.57% | CAD 11.44 | CAD 11.79 | CAD 11.44 | 259.80K |
| 2026-06-08 | CAD 11.44 | +2.14% | CAD 11.15 | CAD 11.49 | CAD 11.15 | 177.10K |
| 2026-06-05 | CAD 11.20 | -0.09% | CAD 11.30 | CAD 11.30 | CAD 11.18 | 76.50K |
| 2026-06-04 | CAD 11.21 | +0.09% | CAD 11.29 | CAD 11.41 | CAD 11.07 | 100.00K |
| 2026-06-03 | CAD 11.20 | -1.84% | CAD 11.30 | CAD 11.30 | CAD 11.12 | 107.40K |
| 2026-06-02 | CAD 11.41 | +0.44% | CAD 11.09 | CAD 11.46 | CAD 11.09 | 152.20K |
| 2026-06-01 | CAD 11.36 | +3.93% | CAD 10.85 | CAD 11.59 | CAD 10.85 | 446.30K |
| 2026-05-29 | CAD 10.93 | +0.74% | CAD 10.85 | CAD 10.94 | CAD 10.81 | 90.30K |
| 2026-05-28 | CAD 10.85 | -0.46% | CAD 10.89 | CAD 11.02 | CAD 10.85 | 114.90K |
| 2026-05-27 | CAD 10.90 | -1.09% | CAD 10.99 | CAD 11.06 | CAD 10.90 | 96.30K |
| 2026-05-26 | CAD 11.02 | -0.27% | CAD 10.91 | CAD 11.05 | CAD 10.85 | 94.60K |