Cineplex Inc. - CGX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.35	11.01	11.01	11.35	10.36	1.17M
December 04, 2025	11.82	11.46	11.46	11.85	11.46	278,200
December 03, 2025	12.36	11.75	11.75	12.44	11.7	663,700
December 02, 2025	12.34	12.29	12.29	12.45	12.08	214,623
December 01, 2025	12.25	12.37	12.37	12.44	12.01	222,631
November 28, 2025	12.31	12.39	12.39	12.59	12.31	156,916
November 27, 2025	12.39	12.43	12.43	12.44	12.21	93,426
November 26, 2025	12	12.33	12.33	12.36	12	227,500
November 25, 2025	12	11.95	11.95	12.28	11.95	134,102
November 24, 2025	11.69	12	12	12.1	11.69	191,600
November 21, 2025	11.76	11.78	11.78	11.94	11.56	260,822
November 20, 2025	12.05	11.67	11.67	12.07	11.67	162,743
November 19, 2025	11.95	11.96	11.96	12	11.84	138,200
November 18, 2025	11.83	11.96	11.96	12	11.75	413,900
November 17, 2025	12.3	11.98	11.98	12.34	11.81	593,700
November 14, 2025	11.93	12.26	12.26	12.44	11.77	251,400
November 13, 2025	12.29	12.05	12.05	12.29	11.95	168,763
November 12, 2025	12	12.27	12.27	12.36	12	146,700
November 11, 2025	12.06	12.06	12.06	12.11	11.83	186,300
November 10, 2025	12	12.03	12.03	12.04	11.8	212,100
November 07, 2025	11.76	11.89	11.89	11.97	11.66	286,100
November 06, 2025	12.22	11.89	11.89	12.36	11.74	646,830
November 05, 2025	12.41	12.56	12.56	12.72	12.41	384,204
November 04, 2025	12.52	12.4	12.4	12.55	12.13	286,630
November 03, 2025	12.53	12.55	12.55	12.65	12.42	117,300
October 31, 2025	12.36	12.64	12.64	12.65	12.36	205,604
October 30, 2025	12.41	12.45	12.45	12.57	12.31	158,331
October 29, 2025	12.44	12.51	12.51	12.6	12.3	188,800
October 28, 2025	12.49	12.54	12.54	12.63	12.44	102,000
October 27, 2025	12.6	12.57	12.57	12.6	12.44	81,100
October 24, 2025	12.57	12.49	12.49	12.62	12.43	164,113
October 23, 2025	12.41	12.65	12.65	12.71	12.27	279,200
October 22, 2025	12.05	12.41	12.41	12.48	11.93	319,100
October 21, 2025	12.1	12.11	12.11	12.22	11.88	452,738
October 20, 2025	11.81	12.18	12.18	12.2	11.81	237,000
October 17, 2025	11.98	11.86	11.86	11.98	11.75	242,524
October 16, 2025	11.7	11.97	11.97	12.41	11.7	809,213
October 15, 2025	11.34	11.43	11.43	11.6	11.34	279,328
October 14, 2025	11.16	11.36	11.36	11.39	11.14	215,000
October 10, 2025	11.41	11.22	11.22	11.41	11.1	239,600
October 09, 2025	11.11	11.35	11.35	11.37	11.11	218,906
October 08, 2025	11.15	11.24	11.24	11.48	11.07	326,500
October 07, 2025	11.58	11.1	11.1	11.6	11.04	370,013
October 06, 2025	11.51	11.6	11.6	11.61	11.46	190,020
October 03, 2025	11.67	11.57	11.57	11.74	11.51	228,000
October 02, 2025	11.72	11.69	11.69	11.84	11.65	287,834
October 01, 2025	11.9	11.73	11.73	11.96	11.53	411,428
September 30, 2025	11.91	11.94	11.94	12	11.63	521,233
September 29, 2025	12.22	11.93	11.93	12.37	11.82	742,300
September 26, 2025	12.38	12.25	12.25	12.4	12.23	190,400
September 25, 2025	12.3	12.43	12.43	12.45	12.15	363,400
September 24, 2025	12.1	12.44	12.44	12.46	12.02	524,100
September 23, 2025	11.91	12.08	12.08	12.15	11.91	172,600
September 22, 2025	11.88	11.98	11.98	12.01	11.68	315,310
September 19, 2025	11.78	12.01	12.01	12.04	11.74	239,928
September 18, 2025	11.9	11.86	11.86	11.9	11.77	197,200
September 17, 2025	11.96	11.91	11.91	12.1	11.85	241,100
September 16, 2025	12.09	12.01	12.01	12.2	11.94	158,722
September 15, 2025	11.9	12.15	12.15	12.15	11.82	155,000
September 12, 2025	12	11.98	11.98	12.07	11.86	105,400

Cineplex Inc. (CGX.TO) TSX