Cineplex Inc. (CPXGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.100.00 (0.00%)

At close: 12:30PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	10.10	10.10	10.10	10.10	10.10	-
Sep. 21, 2021	10.10	10.10	10.00	10.10	10.10	12,900
Sep. 20, 2021	10.24	10.30	10.00	10.13	10.13	5,400
Sep. 17, 2021	10.50	10.50	10.50	10.50	10.50	300
Sep. 16, 2021	10.57	10.57	10.57	10.57	10.57	300
Sep. 15, 2021	10.63	10.63	10.62	10.63	10.63	600
Sep. 14, 2021	10.99	10.99	10.50	10.50	10.50	1,500
Sep. 13, 2021	10.28	10.82	10.10	10.74	10.74	1,900
Sep. 10, 2021	10.31	10.32	10.15	10.15	10.15	1,400
Sep. 09, 2021	10.42	10.42	10.35	10.35	10.35	1,500
Sep. 08, 2021	10.75	10.85	10.75	10.85	10.85	1,500
Sep. 07, 2021	10.68	10.91	10.67	10.85	10.85	4,600
Sep. 03, 2021	10.69	10.69	10.50	10.50	10.50	600
Sep. 02, 2021	10.62	10.80	10.62	10.75	10.75	12,700
Sep. 01, 2021	10.46	10.46	10.46	10.46	10.46	-
Aug. 31, 2021	10.16	10.46	10.16	10.46	10.46	1,600
Aug. 30, 2021	10.27	10.29	10.26	10.26	10.26	1,500
Aug. 27, 2021	10.45	10.50	10.45	10.45	10.45	700
Aug. 26, 2021	10.62	10.62	10.62	10.62	10.62	-
Aug. 25, 2021	10.62	10.62	10.62	10.62	10.62	-
Aug. 24, 2021	10.35	10.62	10.34	10.62	10.62	1,900
Aug. 23, 2021	10.00	10.35	10.00	10.35	10.35	2,400
Aug. 20, 2021	9.70	9.70	9.70	9.70	9.70	400
Aug. 19, 2021	9.86	9.90	9.86	9.90	9.90	1,100
Aug. 18, 2021	10.44	10.44	10.43	10.44	10.44	500
Aug. 17, 2021	10.68	10.68	10.34	10.34	10.34	400
Aug. 16, 2021	10.63	11.05	10.51	10.92	10.92	4,700
Aug. 13, 2021	10.45	12.75	10.45	12.75	12.75	2,100
Aug. 12, 2021	10.34	10.47	10.34	10.38	10.38	3,100
Aug. 11, 2021	9.72	9.76	9.63	9.76	9.76	2,500
Aug. 10, 2021	9.80	9.87	9.80	9.87	9.87	1,100
Aug. 09, 2021	9.89	9.89	9.69	9.69	9.69	700
Aug. 06, 2021	10.08	10.08	9.81	9.81	9.81	2,400
Aug. 05, 2021	9.73	10.07	9.73	10.07	10.07	1,400
Aug. 04, 2021	9.65	9.65	9.58	9.58	9.58	1,200
Aug. 03, 2021	10.00	10.00	9.61	9.99	9.99	2,400
Aug. 02, 2021	10.00	10.00	10.00	10.00	10.00	1,000
Jul. 30, 2021	10.50	10.50	10.29	10.29	10.29	3,600
Jul. 29, 2021	11.00	11.00	10.85	10.85	10.85	400
Jul. 28, 2021	10.55	10.88	10.55	10.88	10.88	800
Jul. 27, 2021	10.66	10.66	10.54	10.59	10.59	1,800
Jul. 26, 2021	10.83	11.06	10.83	11.05	11.05	800
Jul. 23, 2021	10.61	10.80	10.61	10.80	10.80	2,600
Jul. 22, 2021	10.85	10.85	10.62	10.62	10.62	300
Jul. 21, 2021	11.25	11.25	11.00	11.06	11.06	2,500
Jul. 20, 2021	10.35	10.78	10.35	10.78	10.78	15,500
Jul. 19, 2021	10.86	11.00	10.00	10.25	10.25	45,400
Jul. 16, 2021	11.42	11.53	11.26	11.26	11.26	14,800
Jul. 15, 2021	12.00	12.00	11.41	11.55	11.55	4,000
Jul. 14, 2021	12.13	12.13	12.10	12.10	12.10	1,300
Jul. 13, 2021	12.72	12.72	12.31	12.31	12.31	5,200
Jul. 12, 2021	12.80	13.00	12.55	12.79	12.79	5,400
Jul. 09, 2021	12.22	12.62	12.10	12.62	12.62	6,600
Jul. 08, 2021	11.75	12.07	11.75	11.97	11.97	68,800
Jul. 07, 2021	12.42	12.42	12.15	12.33	12.33	3,900
Jul. 06, 2021	12.83	12.86	12.33	12.51	12.51	22,400
Jul. 02, 2021	11.91	11.91	11.91	11.91	11.91	-
Jul. 01, 2021	11.91	11.91	11.91	11.91	11.91	900
Jun. 30, 2021	12.00	12.00	12.00	12.00	12.00	800
Jun. 29, 2021	11.90	11.91	11.90	11.91	11.91	1,500
Jun. 28, 2021	12.29	12.29	11.82	11.90	11.90	3,800
Jun. 25, 2021	12.48	12.48	12.20	12.20	12.20	4,200
Jun. 24, 2021	12.71	12.71	12.25	12.25	12.25	1,900
Jun. 23, 2021	13.00	13.00	12.77	12.77	12.77	400
Jun. 22, 2021	12.57	13.00	12.57	13.00	13.00	900
Jun. 21, 2021	12.88	12.88	12.50	12.55	12.55	2,700
Jun. 18, 2021	13.18	13.50	12.56	12.88	12.88	1,400
Jun. 17, 2021	13.35	13.56	13.28	13.29	13.29	3,600
Jun. 16, 2021	13.01	13.08	12.97	12.98	12.98	1,500
Jun. 15, 2021	10.50	13.15	10.50	12.92	12.92	7,700
Jun. 14, 2021	13.22	13.22	12.58	12.99	12.99	5,100
Jun. 11, 2021	13.37	13.61	13.18	13.61	13.61	3,500
Jun. 10, 2021	16.36	16.36	13.30	13.37	13.37	3,200
Jun. 09, 2021	13.66	13.66	13.48	13.48	13.48	1,400
Jun. 08, 2021	13.62	13.62	13.54	13.54	13.54	8,600
Jun. 07, 2021	13.32	13.62	13.32	13.42	13.42	8,900
Jun. 04, 2021	13.00	13.25	12.95	13.25	13.25	1,200
Jun. 03, 2021	13.17	13.57	12.90	13.36	13.36	9,000
Jun. 02, 2021	13.27	13.27	12.88	13.06	13.06	13,200
Jun. 01, 2021	12.58	13.26	12.58	13.19	13.19	4,200
May 28, 2021	13.26	13.26	12.43	12.58	12.58	2,100
May 27, 2021	9.25	13.25	9.25	13.20	13.20	14,900
May 26, 2021	11.90	12.60	11.90	12.60	12.60	3,400
May 25, 2021	12.00	12.00	11.79	11.89	11.89	10,400
May 24, 2021	11.88	12.00	11.88	12.00	12.00	800
May 21, 2021	11.57	11.87	11.56	11.70	11.70	3,900
May 20, 2021	11.38	11.45	11.31	11.31	11.31	15,100
May 19, 2021	11.00	11.20	10.75	11.20	11.20	3,800
May 18, 2021	11.00	11.08	10.89	10.89	10.89	4,000
May 17, 2021	10.86	10.99	10.75	10.99	10.99	3,700
May 14, 2021	10.42	10.79	10.42	10.75	10.75	2,700
May 13, 2021	10.03	10.07	9.75	9.77	9.77	2,300
May 12, 2021	10.15	10.15	10.00	10.00	10.00	2,500
May 11, 2021	10.16	10.16	10.16	10.16	10.16	200
May 10, 2021	10.50	10.70	10.25	10.48	10.48	2,300
May 07, 2021	10.39	10.39	10.10	10.10	10.10	10,200
May 06, 2021	9.80	10.20	9.80	10.00	10.00	4,000
May 05, 2021	10.15	10.21	9.98	10.21	10.21	5,700
May 04, 2021	10.35	10.35	10.18	10.32	10.32	800
May 03, 2021	10.37	10.54	10.37	10.41	10.41	12,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7835+0.0003(+0.04%)

CRUDE OIL72.38+0.15(+0.21%)

BTC-CAD56,317.61+2,230.71(+4.12%)

Cineplex Inc. (CPXGF)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7835
+0.0003(+0.04%)

CRUDE OIL
72.38
+0.15(+0.21%)

BTC-CAD
56,317.61
+2,230.71(+4.12%)