UK markets open in 5 hours 16 minutes

Cineplex Inc. (CGX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.02+0.33 (+3.80%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.669.038.619.029.02416,800
30 Apr 20248.788.878.548.698.69301,000
29 Apr 20248.859.008.768.828.82720,900
26 Apr 20248.348.898.348.878.87735,400
25 Apr 20248.308.368.158.368.36260,200
24 Apr 20248.288.488.288.398.39296,200
23 Apr 20248.068.398.058.328.32504,900
22 Apr 20247.858.157.858.068.06496,200
19 Apr 20247.867.977.817.857.85302,600
18 Apr 20247.837.947.797.937.93181,900
17 Apr 20247.687.807.647.787.78357,100
16 Apr 20247.517.697.507.687.68405,900
15 Apr 20247.647.647.457.547.54291,000
12 Apr 20247.857.897.637.667.66289,200
11 Apr 20247.488.027.407.867.861,975,400
10 Apr 20247.367.417.247.407.40345,500
09 Apr 20247.367.517.367.417.41226,100
08 Apr 20247.457.467.247.377.37365,100
05 Apr 20247.357.557.337.467.46555,900
04 Apr 20247.267.417.267.327.32331,100
03 Apr 20247.217.337.187.297.29314,100
02 Apr 20247.407.407.147.257.25714,300
01 Apr 20247.407.517.407.437.43260,900
28 Mar 20247.377.437.337.377.37257,300
27 Mar 20247.427.457.367.377.37368,700
26 Mar 20247.487.487.407.437.43208,000
25 Mar 20247.467.527.447.497.49220,700
22 Mar 20247.457.507.397.467.46260,100
21 Mar 20247.517.567.477.507.50349,500
20 Mar 20247.457.527.387.477.47350,400
19 Mar 20247.517.567.467.487.48181,100
18 Mar 20247.627.637.537.557.55192,000
15 Mar 20247.677.757.627.647.64190,300
14 Mar 20247.677.727.607.667.66363,000
13 Mar 20247.597.767.567.707.70279,800
12 Mar 20247.597.667.537.647.64155,700
11 Mar 20247.657.697.587.647.64261,300
08 Mar 20247.727.817.667.727.72263,200
07 Mar 20247.807.827.747.777.77149,300
06 Mar 20247.857.937.767.817.81262,700
05 Mar 20247.897.917.737.797.79371,500
04 Mar 20248.008.077.877.897.89222,800
01 Mar 20247.858.067.858.038.03247,800
29 Feb 20247.857.947.837.917.91301,500
28 Feb 20247.957.957.867.887.88268,000
27 Feb 20248.008.097.877.967.96257,400
26 Feb 20248.008.067.998.028.02114,500
23 Feb 20248.058.077.978.018.01223,800
22 Feb 20248.168.238.068.078.07465,200
21 Feb 20248.198.268.108.158.15215,200
20 Feb 20248.158.218.028.208.20345,500
16 Feb 20248.208.278.098.228.22457,000
15 Feb 20248.008.207.988.168.16481,900
14 Feb 20247.798.027.798.018.01391,200
13 Feb 20247.757.857.667.787.78372,100
12 Feb 20247.817.967.787.877.87315,100
09 Feb 20247.727.997.407.907.90702,200
08 Feb 20248.108.427.387.677.672,007,600
07 Feb 20248.168.248.088.238.23219,200
06 Feb 20248.148.208.068.188.18426,900
05 Feb 20248.188.188.098.128.12205,000
02 Feb 20248.108.258.068.228.22236,000
01 Feb 20248.218.258.038.138.13456,700
31 Jan 20248.258.298.238.258.25205,700
30 Jan 20248.288.308.248.288.28153,400
29 Jan 20248.308.318.238.288.28166,600
26 Jan 20248.198.368.198.318.31295,700
25 Jan 20248.088.318.088.268.26311,500
24 Jan 20248.148.198.068.068.06183,100
23 Jan 20248.138.188.108.168.16182,600
22 Jan 20248.118.118.058.098.09144,400
19 Jan 20248.068.128.018.118.11192,100
18 Jan 20248.148.238.068.068.06231,300
17 Jan 20248.148.148.028.118.11242,500
16 Jan 20248.378.378.108.148.14263,900
15 Jan 20248.058.368.058.368.36270,200
12 Jan 20248.158.207.988.128.12416,000
11 Jan 20248.188.218.088.188.18338,300
10 Jan 20248.218.278.168.208.20147,500
09 Jan 20248.158.298.158.268.26205,400
08 Jan 20248.248.248.148.208.20205,000
05 Jan 20248.108.318.038.278.27309,000
04 Jan 20248.148.158.048.118.11237,500
03 Jan 20248.168.198.018.148.14207,300
02 Jan 20248.268.378.198.208.20165,100
29 Dec 20238.328.438.278.378.37186,100
28 Dec 20238.348.498.348.388.38103,100
27 Dec 20238.508.508.308.408.40206,000
22 Dec 20238.328.528.218.518.51354,400
21 Dec 20238.188.388.128.328.32473,200
20 Dec 20238.158.288.108.188.18549,600
19 Dec 20238.178.298.158.158.15242,800
18 Dec 20238.128.288.128.238.23192,600
15 Dec 20238.288.288.118.158.15248,100
14 Dec 20238.158.358.158.248.24413,900
13 Dec 20237.958.227.958.188.18502,500
12 Dec 20238.108.107.978.008.00338,400
11 Dec 20238.208.208.068.138.13190,100
08 Dec 20238.138.298.108.238.23237,500
07 Dec 20238.108.198.058.168.16280,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...