Cineplex Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.430	10.590	10.380	10.540	10.540	398,130
2024-08-21	10.300	10.500	10.300	10.430	10.430	301,582
2024-08-20	10.460	10.540	10.250	10.350	10.350	242,124
2024-08-19	10.530	10.580	10.440	10.530	10.530	201,674
2024-08-16	10.440	10.565	10.360	10.540	10.540	613,461
2024-08-15	10.360	10.485	10.230	10.440	10.440	317,841
2024-08-14	10.280	10.340	10.040	10.280	10.280	418,669
2024-08-13	9.750	10.410	9.750	10.410	10.410	834,686
2024-08-12	9.490	9.790	9.485	9.750	9.750	587,253
2024-08-09	9.070	9.850	8.800	9.660	9.660	1,159,804
2024-08-08	8.880	9.150	8.880	8.970	8.970	352,390
2024-08-07	9.100	9.240	8.870	8.900	8.900	261,641
2024-08-06	8.680	9.130	8.610	9.080	9.080	376,152
2024-08-02	8.880	9.030	8.790	8.910	8.910	388,414
2024-08-01	9.160	9.210	8.960	9.030	9.030	322,137
2024-07-31	9.200	9.330	9.050	9.200	9.200	252,874
2024-07-30	9.300	9.360	9.200	9.230	9.230	150,431
2024-07-29	9.000	9.410	8.980	9.280	9.280	528,500
2024-07-26	8.700	9.110	8.690	9.050	9.050	300,637
2024-07-25	8.570	8.720	8.420	8.670	8.670	310,340
2024-07-24	8.870	9.100	8.630	8.630	8.630	333,764
2024-07-23	8.650	9.180	8.650	8.930	8.930	502,666
2024-07-22	8.880	8.900	8.730	8.740	8.740	148,601
2024-07-19	8.770	9.030	8.770	8.880	8.880	699,944
2024-07-18	8.560	8.900	8.515	8.870	8.870	455,265
2024-07-17	8.650	8.720	8.500	8.550	8.550	268,367
2024-07-16	8.500	8.730	8.490	8.690	8.690	399,166
2024-07-15	8.460	8.525	8.350	8.480	8.480	221,435
2024-07-12	8.480	8.570	8.440	8.450	8.450	225,421
2024-07-11	8.560	8.640	8.460	8.470	8.470	239,882
2024-07-10	8.610	8.690	8.400	8.500	8.500	366,951
2024-07-09	8.560	8.750	8.510	8.610	8.610	281,322
2024-07-08	8.370	8.670	8.370	8.600	8.600	307,294
2024-07-05	8.300	8.460	8.270	8.430	8.430	777,200
2024-07-04	8.220	8.380	8.220	8.260	8.260	102,818
2024-07-03	8.240	8.340	8.200	8.270	8.270	142,504
2024-07-02	8.180	8.260	8.050	8.230	8.230	237,024
2024-06-28	8.100	8.270	8.095	8.220	8.220	416,402
2024-06-27	7.700	8.130	7.685	8.100	8.100	494,350
2024-06-26	7.590	7.740	7.550	7.730	7.730	150,525
2024-06-25	7.530	7.715	7.520	7.660	7.660	325,220
2024-06-24	7.250	7.730	7.250	7.590	7.590	643,209
2024-06-21	7.130	7.260	7.100	7.200	7.200	275,216
2024-06-20	7.220	7.260	7.120	7.120	7.120	330,867
2024-06-19	7.200	7.290	7.160	7.220	7.220	242,511
2024-06-18	7.350	7.380	7.250	7.260	7.260	252,209
2024-06-17	7.260	7.470	7.170	7.410	7.410	444,822
2024-06-14	7.380	7.490	7.220	7.280	7.280	430,067
2024-06-13	7.500	7.590	7.420	7.480	7.480	324,611
2024-06-12	7.500	7.530	7.380	7.490	7.490	267,658
2024-06-11	7.390	7.430	7.260	7.400	7.400	276,271
2024-06-10	7.260	7.400	7.260	7.400	7.400	189,457
2024-06-07	7.370	7.410	7.250	7.300	7.300	386,639
2024-06-06	7.440	7.480	7.360	7.410	7.410	309,578
2024-06-05	7.590	7.620	7.440	7.470	7.470	216,727
2024-06-04	7.600	7.665	7.260	7.540	7.540	1,992,450
2024-06-03	7.800	7.810	7.585	7.620	7.620	272,727
2024-05-31	7.930	7.930	7.650	7.770	7.770	2,001,080
2024-05-30	7.750	7.935	7.725	7.920	7.920	293,208
2024-05-29	7.850	8.000	7.740	7.770	7.770	226,417

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-30	0.1500 CAD
2019-12-30	0.1500 CAD
2019-11-28	0.1500 CAD
2019-10-30	0.1500 CAD
2019-09-27	0.1500 CAD
2019-08-29	0.1500 CAD
2019-07-30	0.1500 CAD
2019-06-27	0.1500 CAD
2019-05-30	0.1500 CAD
2019-04-29	0.1450 CAD
2019-03-28	0.1450 CAD
2019-02-27	0.1450 CAD
2019-01-30	0.1450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.