Canada markets open in 8 hours 8 minutes

Cineplex Inc. (CGX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.99-0.12 (-1.48%)
At close: 04:00PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20248.108.117.997.997.99231,000
May 24, 20248.318.388.068.118.11328,500
May 23, 20248.358.378.298.308.30281,400
May 22, 20248.408.448.328.348.34199,900
May 21, 20248.348.498.268.448.44314,000
May 17, 20248.598.698.438.438.43346,900
May 16, 20248.408.658.328.608.60286,300
May 15, 20248.298.508.258.408.40365,200
May 14, 20248.178.338.088.308.30363,700
May 13, 20248.308.428.188.228.22365,600
May 10, 20248.558.598.218.308.30875,300
May 09, 20248.858.988.248.628.62735,000
May 08, 20249.029.028.788.918.91697,700
May 07, 20249.039.188.989.089.08242,300
May 06, 20249.149.169.039.059.05308,300
May 03, 20249.109.188.979.119.111,101,400
May 02, 20249.009.128.778.958.95572,300
May 01, 20248.669.038.619.029.02416,800
Apr 30, 20248.788.878.548.698.69301,000
Apr 29, 20248.859.008.768.828.82720,900
Apr 26, 20248.348.898.348.878.87735,400
Apr 25, 20248.308.368.158.368.36260,200
Apr 24, 20248.288.488.288.398.39296,200
Apr 23, 20248.068.398.058.328.32504,900
Apr 22, 20247.858.157.858.068.06496,200
Apr 19, 20247.867.977.817.857.85302,600
Apr 18, 20247.837.947.797.937.93181,900
Apr 17, 20247.687.807.647.787.78357,100
Apr 16, 20247.517.697.507.687.68405,900
Apr 15, 20247.647.647.457.547.54291,000
Apr 12, 20247.857.897.637.667.66289,200
Apr 11, 20247.488.027.407.867.861,975,400
Apr 10, 20247.367.417.247.407.40345,500
Apr 09, 20247.367.517.367.417.41226,100
Apr 08, 20247.457.467.247.377.37365,100
Apr 05, 20247.357.557.337.467.46555,900
Apr 04, 20247.267.417.267.327.32331,100
Apr 03, 20247.217.337.187.297.29314,100
Apr 02, 20247.407.407.147.257.25714,300
Apr 01, 20247.407.517.407.437.43260,900
Mar 28, 20247.377.437.337.377.37257,300
Mar 27, 20247.427.457.367.377.37368,700
Mar 26, 20247.487.487.407.437.43208,000
Mar 25, 20247.467.527.447.497.49220,700
Mar 22, 20247.457.507.397.467.46260,100
Mar 21, 20247.517.567.477.507.50349,500
Mar 20, 20247.457.527.387.477.47350,400
Mar 19, 20247.517.567.467.487.48181,100
Mar 18, 20247.627.637.537.557.55192,000
Mar 15, 20247.677.757.627.647.64190,300
Mar 14, 20247.677.727.607.667.66363,000
Mar 13, 20247.597.767.567.707.70279,800
Mar 12, 20247.597.667.537.647.64155,700
Mar 11, 20247.657.697.587.647.64261,300
Mar 08, 20247.727.817.667.727.72263,200
Mar 07, 20247.807.827.747.777.77149,300
Mar 06, 20247.857.937.767.817.81262,700
Mar 05, 20247.897.917.737.797.79371,500
Mar 04, 20248.008.077.877.897.89222,800
Mar 01, 20247.858.067.858.038.03247,800
Feb 29, 20247.857.947.837.917.91301,500
Feb 28, 20247.957.957.867.887.88268,000
Feb 27, 20248.008.097.877.967.96257,400
Feb 26, 20248.008.067.998.028.02114,500
Feb 23, 20248.058.077.978.018.01223,800
Feb 22, 20248.168.238.068.078.07465,200
Feb 21, 20248.198.268.108.158.15215,200
Feb 20, 20248.158.218.028.208.20345,500
Feb 16, 20248.208.278.098.228.22457,000
Feb 15, 20248.008.207.988.168.16481,900
Feb 14, 20247.798.027.798.018.01391,200
Feb 13, 20247.757.857.667.787.78372,100
Feb 12, 20247.817.967.787.877.87315,100
Feb 09, 20247.727.997.407.907.90702,200
Feb 08, 20248.108.427.387.677.672,007,600
Feb 07, 20248.168.248.088.238.23219,200
Feb 06, 20248.148.208.068.188.18426,900
Feb 05, 20248.188.188.098.128.12205,000
Feb 02, 20248.108.258.068.228.22236,000
Feb 01, 20248.218.258.038.138.13456,700
Jan 31, 20248.258.298.238.258.25205,700
Jan 30, 20248.288.308.248.288.28153,400
Jan 29, 20248.308.318.238.288.28166,600
Jan 26, 20248.198.368.198.318.31295,700
Jan 25, 20248.088.318.088.268.26311,500
Jan 24, 20248.148.198.068.068.06183,100
Jan 23, 20248.138.188.108.168.16182,600
Jan 22, 20248.118.118.058.098.09144,400
Jan 19, 20248.068.128.018.118.11192,100
Jan 18, 20248.148.238.068.068.06231,300
Jan 17, 20248.148.148.028.118.11242,500
Jan 16, 20248.378.378.108.148.14263,900
Jan 15, 20248.058.368.058.368.36270,200
Jan 12, 20248.158.207.988.128.12416,000
Jan 11, 20248.188.218.088.188.18338,300
Jan 10, 20248.218.278.168.208.20147,500
Jan 09, 20248.158.298.158.268.26205,400
Jan 08, 20248.248.248.148.208.20205,000
Jan 05, 20248.108.318.038.278.27309,000
Jan 04, 20248.148.158.048.118.11237,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...