Cineplex Inc. (CPXGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:05PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5,800 |
| Mar 23, 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 9,000 |
| Mar 22, 2023 | 5.72 | 5.72 | 5.65 | 5.65 | 5.65 | 3,600 |
| Mar 21, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 500 |
| Mar 20, 2023 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1,800 |
| Mar 17, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 11,000 |
| Mar 16, 2023 | 5.53 | 5.67 | 5.53 | 5.67 | 5.67 | 1,500 |
| Mar 15, 2023 | 5.55 | 5.56 | 5.51 | 5.51 | 5.51 | 1,100 |
| Mar 14, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3,000 |
| Mar 13, 2023 | 5.51 | 5.76 | 5.51 | 5.76 | 5.76 | 1,900 |
| Mar 10, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 600 |
| Mar 09, 2023 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 1,100 |
| Mar 08, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 300 |
| Mar 07, 2023 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | 500 |
| Mar 06, 2023 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 4,800 |
| Mar 03, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Mar 02, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Mar 01, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1,000 |
| Feb 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 52,500 |
| Feb 27, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 24, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Feb 23, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 200 |
| Feb 22, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 21, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 17, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 16, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 15, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 14, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 13, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,500 |
| Feb 10, 2023 | 6.39 | 6.47 | 6.37 | 6.47 | 6.47 | 300 |
| Feb 09, 2023 | 6.48 | 6.62 | 6.48 | 6.48 | 6.48 | 5,200 |
| Feb 08, 2023 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 1,000 |
| Feb 07, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 100 |
| Feb 06, 2023 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 300 |
| Feb 03, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Feb 02, 2023 | 6.88 | 6.91 | 6.76 | 6.76 | 6.76 | 600 |
| Feb 01, 2023 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 2,200 |
| Jan 31, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 58,800 |
| Jan 30, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 27, 2023 | 6.40 | 6.59 | 6.40 | 6.52 | 6.52 | 2,800 |
| Jan 26, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 25, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 600 |
| Jan 24, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 400 |
| Jan 23, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 700 |
| Jan 20, 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 700 |
| Jan 19, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Jan 18, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,000 |
| Jan 17, 2023 | 5.77 | 5.97 | 5.77 | 5.93 | 5.93 | 4,400 |
| Jan 13, 2023 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 5,900 |
| Jan 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 11, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 400 |
| Jan 10, 2023 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,000 |
| Jan 09, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jan 06, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jan 05, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 200 |
| Jan 04, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Jan 03, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Dec 30, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 600 |
| Dec 29, 2022 | 5.60 | 5.81 | 5.60 | 5.80 | 5.80 | 29,000 |
| Dec 28, 2022 | 5.48 | 5.49 | 5.40 | 5.48 | 5.48 | 18,400 |
| Dec 27, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
| Dec 23, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
| Dec 22, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 500 |
| Dec 21, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 13,800 |
| Dec 20, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4,000 |
| Dec 19, 2022 | 6.59 | 6.59 | 6.30 | 6.30 | 6.30 | 2,800 |
| Dec 16, 2022 | 6.61 | 6.75 | 6.61 | 6.63 | 6.63 | 2,500 |
| Dec 15, 2022 | 6.67 | 6.78 | 6.67 | 6.78 | 6.78 | 2,200 |
| Dec 14, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Dec 13, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,000 |
| Dec 12, 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
| Dec 09, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Dec 08, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Dec 07, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Dec 06, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 5,200 |
| Dec 05, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Dec 02, 2022 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 3,600 |
| Dec 01, 2022 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 7,000 |
| Nov 30, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 29, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 28, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 25, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Nov 23, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
| Nov 22, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
| Nov 21, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,000 |
| Nov 18, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Nov 17, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
| Nov 16, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Nov 15, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Nov 14, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
| Nov 11, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3,500 |
| Nov 10, 2022 | 7.92 | 7.92 | 7.60 | 7.60 | 7.60 | 1,000 |
| Nov 09, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
| Nov 08, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Nov 07, 2022 | 7.08 | 7.39 | 7.08 | 7.39 | 7.39 | 1,400 |
| Nov 04, 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Nov 03, 2022 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | 800 |
| Nov 02, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1,100 |
| Nov 01, 2022 | 6.89 | 7.00 | 6.71 | 6.97 | 6.97 | 3,200 |
| Oct 31, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
