Cineplex Inc. CGX
TSX · Kanada · Tüketici Hizmetleri
CAD 12,20-0,30 (-%2,40)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,17 | -%2,64 | CAD 12,59 | CAD 12,59 | CAD 12,15 | 256,95K |
| 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 |