UK Markets open in 5 hrs 57 mins

Cineplex Inc. (CPXGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.93-0.08 (-0.83%)
At close: 03:27PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20229.309.468.938.938.931,875
10 Aug 20229.009.018.959.019.01900
09 Aug 20228.528.528.528.528.52100
08 Aug 20228.558.558.558.558.55200
05 Aug 20228.678.678.678.678.67200
04 Aug 20228.728.888.728.888.882,400
03 Aug 20228.698.768.698.768.76900
02 Aug 20228.558.738.558.698.691,000
01 Aug 20228.788.788.788.788.78-
29 Jul 20228.618.798.618.788.78900
28 Jul 20228.428.428.428.428.42200
27 Jul 20228.408.478.358.478.472,500
26 Jul 20228.428.428.428.428.42100
25 Jul 20228.578.578.578.578.57300
22 Jul 20228.838.838.838.838.83-
21 Jul 20228.838.838.838.838.83400
20 Jul 20228.558.988.558.988.981,400
19 Jul 20228.638.638.628.628.62200
18 Jul 20228.428.608.428.608.601,000
15 Jul 20228.288.348.288.308.302,700
14 Jul 20228.228.288.228.288.28300
13 Jul 20228.268.388.268.388.38200
12 Jul 20228.298.298.298.298.29-
11 Jul 20228.298.298.298.298.29200
08 Jul 20228.408.508.408.508.50200
07 Jul 20228.508.688.508.578.57900
06 Jul 20228.408.458.408.458.45300
05 Jul 20228.268.558.268.558.55900
01 Jul 20227.827.827.827.827.82100
30 Jun 20228.548.548.548.548.54400
29 Jun 20228.728.728.548.548.54200
28 Jun 20228.828.848.798.798.791,300
27 Jun 20228.848.938.788.788.78900
24 Jun 20228.508.828.508.828.821,200
23 Jun 20228.668.668.668.668.66100
22 Jun 20228.338.498.338.448.44500
21 Jun 20228.778.898.768.768.763,400
17 Jun 20228.218.468.218.448.4435,500
16 Jun 20228.488.488.048.268.2689,400
15 Jun 20228.738.968.668.858.856,700
14 Jun 20228.568.578.568.578.572,900
13 Jun 20228.969.008.558.608.60117,400
10 Jun 20229.059.319.059.219.2187,400
09 Jun 202210.0410.049.589.589.58800
08 Jun 202210.2310.2310.0410.0410.04400
07 Jun 202210.0010.0810.0010.0810.08300
06 Jun 202210.0410.0410.0410.0410.04100
03 Jun 202210.0610.0710.0610.0610.061,300
02 Jun 20229.8110.159.8110.1210.12800
01 Jun 202210.2410.2410.0710.0710.07200
31 May 202210.0010.409.6810.4010.404,600
27 May 20229.659.859.629.859.852,000
26 May 20229.469.469.469.469.46-
25 May 20229.469.469.469.469.46100
24 May 20229.409.409.349.389.382,700
23 May 20228.908.908.908.908.90100
20 May 20229.579.579.579.579.57500
19 May 20229.599.599.519.519.511,100
18 May 20229.879.949.879.949.94200
17 May 202210.1510.2410.1510.2410.242,500
16 May 20229.639.639.639.639.63-
13 May 20229.009.679.009.639.632,300
12 May 20228.628.858.608.608.602,800
11 May 20229.009.309.009.309.30500
10 May 20229.159.198.938.958.953,500
09 May 20229.189.188.958.958.95900
06 May 20229.509.519.359.519.51500
05 May 20229.729.749.569.569.561,700
04 May 202210.0710.0710.0710.0710.07-
03 May 202210.0710.0710.0710.0710.074,000
02 May 20229.9810.009.979.979.9741,200
29 Apr 202210.3410.3410.3410.3410.34-
28 Apr 202210.1610.4210.0710.3410.3437,100
27 Apr 202210.1510.1710.1210.1310.1315,000
26 Apr 202210.5210.5210.4710.4710.47400
25 Apr 202210.5610.6610.5610.6610.66300
22 Apr 202210.7510.7510.6610.6610.662,900
21 Apr 202210.9510.9510.9310.9410.941,000
20 Apr 202210.9911.0010.8010.8410.843,500
19 Apr 202210.7210.7610.5910.7610.762,800
18 Apr 202210.0110.019.999.999.991,000
14 Apr 202210.1610.1610.1610.1610.16100
13 Apr 202210.0010.0010.0010.0010.001,100
12 Apr 202210.2410.2410.2410.2410.24100
11 Apr 20229.6510.339.6510.3210.321,300
08 Apr 202210.2610.2610.2610.2610.26100
07 Apr 202210.3510.3510.3410.3410.34200
06 Apr 202210.4910.4910.3410.4210.422,100
05 Apr 202210.7010.7010.7010.7010.70-
04 Apr 202210.7010.7010.7010.7010.70-
01 Apr 202210.2110.7210.2110.7010.701,500
31 Mar 202210.6110.7110.6110.7110.71500
30 Mar 202210.6310.6310.6310.6310.6312,700
29 Mar 202210.8410.8510.7810.7810.783,500
28 Mar 202210.7110.8010.7110.7710.772,400
25 Mar 202210.6910.6910.6910.6910.69800
24 Mar 202210.6410.7910.5910.6410.642,500
23 Mar 202210.7010.7010.7010.7010.701,100
22 Mar 202210.4710.6510.4610.6110.61800
21 Mar 202210.5210.5210.4310.4310.43800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...