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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cineplex Inc. (CGX.TO) TSX