Canada markets closed

Cineplex Inc. (CGX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.32+0.01 (+0.10%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202410.3310.4110.2510.3210.32124,300
Oct 03, 202410.4910.4910.1710.3110.31200,200
Oct 02, 202410.5010.5510.4510.4710.47117,500
Oct 01, 202410.7610.8010.4910.5310.53266,500
Sept 30, 202410.7010.8310.7010.8110.81149,600
Sept 27, 202410.5510.8410.5510.7610.76246,900
Sept 26, 202410.4510.7010.4510.6010.60200,500
Sept 25, 202410.6810.7610.4210.5010.50301,900
Sept 24, 202410.8510.8510.4510.7810.78405,000
Sept 23, 202411.0511.1610.8810.9510.951,133,900
Sept 20, 202410.9011.1210.8711.0511.05308,400
Sept 19, 202410.9011.0610.8510.9510.95272,600
Sept 18, 202410.7610.9910.6310.8910.89593,900
Sept 17, 202410.6910.7810.6010.7510.75190,400
Sept 16, 202410.6310.7510.4510.7310.73170,200
Sept 13, 202410.7210.7810.6410.6710.67136,000
Sept 12, 202410.7510.8310.7110.7410.74241,400
Sept 11, 202410.8410.9010.7110.7610.76114,600
Sept 10, 202410.5510.8810.5510.8410.84182,600
Sept 09, 202410.5310.7110.5310.7010.70121,600
Sept 06, 202410.7910.8610.5110.5610.56316,700
Sept 05, 202410.9511.0210.7610.8610.86184,700
Sept 04, 202410.9011.0310.8110.8610.86144,600
Sept 03, 202410.7910.9810.7510.8310.83221,600
Aug 30, 202410.8110.9710.8110.9510.95161,700
Aug 29, 202410.6711.0110.6110.8910.89481,100
Aug 28, 202410.5710.7110.5710.7110.71141,300
Aug 27, 202410.6510.7210.6310.6510.65150,900
Aug 26, 202410.7010.7210.5910.7210.72160,700
Aug 23, 202410.5010.7510.4310.6610.66299,400
Aug 22, 202410.4310.5910.3810.5410.54398,100
Aug 21, 202410.3010.5010.3010.4310.43301,600
Aug 20, 202410.4610.5410.2510.3510.35242,100
Aug 19, 202410.5310.5810.4410.5310.53201,700
Aug 16, 202410.4410.5710.3610.5410.54613,500
Aug 15, 202410.3610.4910.2310.4410.44317,800
Aug 14, 202410.2810.3410.0410.2810.28418,700
Aug 13, 20249.7510.419.7510.4110.41834,700
Aug 12, 20249.499.799.499.759.75587,300
Aug 09, 20249.079.858.809.669.661,159,800
Aug 08, 20248.889.158.888.978.97352,400
Aug 07, 20249.109.248.878.908.90261,600
Aug 06, 20248.689.138.619.089.08376,200
Aug 02, 20248.889.038.798.918.91388,400
Aug 01, 20249.169.218.969.039.03322,100
Jul 31, 20249.209.339.059.209.20252,900
Jul 30, 20249.309.369.209.239.23150,400
Jul 29, 20249.009.418.989.289.28528,500
Jul 26, 20248.709.118.699.059.05300,600
Jul 25, 20248.578.728.428.678.67310,300
Jul 24, 20248.879.108.638.638.63333,800
Jul 23, 20248.659.188.658.938.93502,700
Jul 22, 20248.888.908.738.748.74148,600
Jul 19, 20248.779.038.778.888.88699,900
Jul 18, 20248.568.908.528.878.87455,300
Jul 17, 20248.658.728.508.558.55268,400
Jul 16, 20248.508.738.498.698.69399,200
Jul 15, 20248.468.538.358.488.48221,400
Jul 12, 20248.488.578.448.458.45225,400
Jul 11, 20248.568.648.468.478.47239,900
Jul 10, 20248.618.698.408.508.50367,000
Jul 09, 20248.568.758.518.618.61281,300
Jul 08, 20248.378.678.378.608.60307,300
Jul 05, 20248.308.468.278.438.43777,200
Jul 04, 20248.228.388.228.268.26102,800
Jul 03, 20248.248.348.208.278.27142,500
Jul 02, 20248.188.268.058.238.23237,000
Jun 28, 20248.108.278.108.228.22416,400
Jun 27, 20247.708.137.698.108.10494,400
Jun 26, 20247.597.747.557.737.73150,500
Jun 25, 20247.537.727.527.667.66325,200
Jun 24, 20247.257.737.257.597.59643,200
Jun 21, 20247.137.267.107.207.20275,200
Jun 20, 20247.227.267.127.127.12330,900
Jun 19, 20247.207.297.167.227.22242,500
Jun 18, 20247.357.387.257.267.26252,200
Jun 17, 20247.267.477.177.417.41444,800
Jun 14, 20247.387.497.227.287.28430,100
Jun 13, 20247.507.597.427.487.48324,600
Jun 12, 20247.507.537.387.497.49267,700
Jun 11, 20247.397.437.267.407.40276,300
Jun 10, 20247.267.407.267.407.40189,500
Jun 07, 20247.377.417.257.307.30386,600
Jun 06, 20247.447.487.367.417.41309,600
Jun 05, 20247.597.627.447.477.47216,700
Jun 04, 20247.607.677.267.547.541,992,500
Jun 03, 20247.807.817.597.627.62272,700
May 31, 20247.937.937.657.777.772,001,100
May 30, 20247.757.947.737.927.92293,200
May 29, 20247.858.007.747.777.77226,400
May 28, 20247.937.997.777.837.83326,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...