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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cineplex Inc. (CGX.TO) TSX