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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.82	12.01	12.01	12.11	11.82	120,900
September 10, 2025	11.93	11.86	11.86	11.94	11.74	176,313
September 09, 2025	12.25	11.99	11.99	12.25	11.63	365,798
September 08, 2025	12.08	12.18	12.18	12.2	11.85	153,300
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

Cineplex Inc. (CGX.TO) TSX