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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.03	9.75	9.75	10.12	9.54	823,136
February 19, 2026	9.96	10.14	10.14	10.17	9.95	425,300
February 18, 2026	9.83	9.88	9.88	10.07	9.73	541,800
February 17, 2026	9.64	9.83	9.83	9.85	9.58	316,100
February 13, 2026	9.2	9.63	9.63	9.73	9.2	685,666
February 12, 2026	9.44	9.24	9.24	9.51	9.15	289,800
February 11, 2026	9.65	9.46	9.46	10.15	9.37	673,500
February 10, 2026	9.76	9.91	9.91	9.95	9.73	264,008
February 09, 2026	9.77	9.74	9.74	9.77	9.52	219,648
February 06, 2026	9.83	9.74	9.74	9.9	9.62	310,832
February 05, 2026	9.84	9.83	9.83	9.96	9.75	235,211
February 04, 2026	9.48	9.89	9.89	9.97	9.33	243,000
February 03, 2026	9.75	9.46	9.46	9.75	9.41	202,134
February 02, 2026	9.69	9.71	9.71	9.73	9.44	121,600
January 30, 2026	9.7	9.64	9.64	9.85	9.53	171,800
January 29, 2026	9.75	9.68	9.68	9.76	9.5	263,100
January 28, 2026	9.88	9.76	9.76	9.89	9.7	540,900
January 27, 2026	9.79	9.88	9.88	9.9	9.74	178,329
January 26, 2026	10	9.87	9.87	10.07	9.83	158,623
January 23, 2026	10.01	10.01	10.01	10.11	9.99	174,731
January 22, 2026	10.11	10	10	10.2	9.98	241,617
January 21, 2026	10.24	10.1	10.1	10.35	10.06	399,400
January 20, 2026	10.14	10.26	10.26	10.31	9.95	478,400
January 19, 2026	10.33	10.21	10.21	10.42	10.13	217,443
January 16, 2026	10.5	10.44	10.44	10.64	10.41	230,300
January 15, 2026	10.51	10.56	10.56	10.59	10.41	121,618
January 14, 2026	10.85	10.5	10.5	10.85	10.26	653,500
January 13, 2026	11	10.89	10.89	11.07	10.79	410,926
January 12, 2026	11.01	11.1	11.1	11.21	10.95	177,747
January 09, 2026	10.75	11.09	11.09	11.09	10.75	265,700
January 08, 2026	10.67	10.81	10.81	11.06	10.67	257,833
January 07, 2026	10.65	10.7	10.7	10.82	10.56	241,744
January 06, 2026	10.55	10.75	10.75	10.82	10.5	316,000
January 05, 2026	10.35	10.58	10.58	10.64	10.35	324,929
January 02, 2026	10.54	10.49	10.49	10.59	10.32	186,328
December 31, 2025	10.4	10.54	10.54	10.66	10.35	343,546
December 30, 2025	10.5	10.44	10.44	10.57	10.38	217,302
December 29, 2025	10.64	10.52	10.52	10.99	10.51	245,544
December 23, 2025	10.6	10.65	10.65	10.65	10.46	238,325
December 22, 2025	10.61	10.6	10.6	10.7	10.56	126,200
December 19, 2025	10.65	10.61	10.61	10.85	10.61	172,004
December 18, 2025	10.85	10.72	10.72	10.9	10.6	231,105
December 17, 2025	10.79	10.75	10.75	10.85	10.64	151,700
December 16, 2025	10.78	10.68	10.68	10.8	10.51	309,401
December 15, 2025	10.9	10.74	10.74	11.03	10.66	259,600
December 12, 2025	10.93	10.99	10.99	11.07	10.78	253,910
December 11, 2025	11.15	10.96	10.96	11.17	10.93	298,200
December 10, 2025	11.03	11.12	11.12	11.18	10.78	478,400
December 09, 2025	11.1	11.18	11.18	11.29	11	235,200
December 08, 2025	11.1	11.09	11.09	11.41	11.09	540,948
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

Cineplex Inc. (CGX.TO) TSX