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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.93	12.11	12.11	12.14	11.85	277,626
September 04, 2025	11.88	11.95	11.95	12	11.79	187,000
September 03, 2025	11.81	11.89	11.89	12.03	11.75	297,900
September 02, 2025	11.65	11.81	11.81	11.9	11.65	130,140
August 29, 2025	11.71	11.82	11.82	11.84	11.53	203,249
August 28, 2025	11.85	11.78	11.78	11.85	11.52	352,600
August 27, 2025	11.55	11.75	11.75	11.81	11.52	258,000
August 26, 2025	11.46	11.53	11.53	11.9	11.44	707,300
August 25, 2025	11	11.48	11.48	11.57	11	961,400
August 22, 2025	10.71	10.72	10.72	11.1	10.63	877,100
August 21, 2025	10.51	10.58	10.58	10.62	10.37	230,400
August 20, 2025	10.66	10.58	10.58	10.7	10.5	223,727
August 19, 2025	10.7	10.74	10.74	10.85	10.7	168,718
August 18, 2025	10.6	10.7	10.7	10.82	10.6	203,244
August 15, 2025	10.55	10.69	10.69	10.83	10.55	239,600
August 14, 2025	10.53	10.66	10.66	10.71	10.46	154,700
August 13, 2025	10.63	10.56	10.56	10.66	10.28	562,717
August 12, 2025	10.21	10.73	10.73	10.91	10.21	1.05M
August 11, 2025	10.41	10.33	10.33	10.44	10.21	283,500
August 08, 2025	10.25	10.42	10.42	10.45	10.19	293,800
August 07, 2025	10.35	10.37	10.37	10.45	10.19	210,000
August 06, 2025	10.7	10.4	10.4	10.7	10.34	240,400
August 05, 2025	10.96	10.63	10.63	11.05	10.62	426,600
August 01, 2025	11	10.99	10.99	11.21	10.91	214,600
July 31, 2025	11.05	11.12	11.12	11.22	11.04	395,500
July 30, 2025	11.14	11.09	11.09	11.2	11.01	230,445
July 29, 2025	11.16	11.08	11.08	11.37	11.02	281,141
July 28, 2025	11.25	11.12	11.12	11.25	10.96	382,300
July 25, 2025	10.97	11.35	11.35	11.37	10.91	354,000
July 24, 2025	11	10.92	10.92	11.03	10.87	364,830
July 23, 2025	11.14	11.07	11.07	11.15	10.98	176,016
July 22, 2025	11.06	11.1	11.1	11.2	10.96	228,706
July 21, 2025	11.13	11.1	11.1	11.24	10.9	320,500
July 18, 2025	11.39	11.27	11.27	11.39	11.2	269,301
July 17, 2025	11.4	11.37	11.37	11.45	11.25	176,100
July 16, 2025	11.66	11.38	11.38	11.73	11.37	310,819
July 15, 2025	11.8	11.63	11.63	11.85	11.51	259,303
July 14, 2025	11.44	11.79	11.79	11.91	11.44	515,500
July 11, 2025	11.36	11.5	11.5	11.63	11.24	303,234
July 10, 2025	11.41	11.47	11.47	11.58	11.33	234,539
July 09, 2025	11.42	11.26	11.26	11.44	11.21	161,806
July 08, 2025	11.42	11.41	11.41	11.64	11.31	211,200
July 07, 2025	11.41	11.48	11.48	11.55	11.4	134,100
July 04, 2025	11.56	11.51	11.51	11.66	11.5	63,200
July 03, 2025	11.46	11.58	11.58	11.7	11.45	135,600
July 02, 2025	11.68	11.5	11.5	11.68	11.36	258,327
June 30, 2025	11.42	11.6	11.6	11.94	11.42	361,729
June 27, 2025	11.5	11.45	11.45	12.26	11.39	685,501
June 26, 2025	11.06	11.34	11.34	11.37	11.03	201,900
June 25, 2025	11.16	11.08	11.08	11.16	11.03	271,800
June 24, 2025	11.41	11.17	11.17	11.41	11.08	184,800
June 23, 2025	11.22	11.28	11.28	11.37	11.08	313,100
June 20, 2025	11.37	11.32	11.32	11.55	11.26	168,400
June 19, 2025	11.48	11.54	11.54	11.6	11.46	24,845
June 18, 2025	11.43	11.6	11.6	11.65	11.39	81,614
June 17, 2025	11.49	11.47	11.47	11.55	11.39	66,800
June 16, 2025	11.36	11.63	11.63	11.65	11.36	171,800
June 13, 2025	11.09	11.35	11.35	11.49	11.07	142,300
June 12, 2025	11.22	11.24	11.24	11.32	11.18	51,534
June 11, 2025	11.37	11.25	11.25	11.47	11.23	125,900

Cineplex Inc. (CGX.TO) TSX