Cineplex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.930 | 7.990 | 7.770 | 7.830 | 7.830 | 326,135 |
| 2024-05-27 | 8.100 | 8.110 | 7.990 | 7.990 | 7.990 | 230,981 |
| 2024-05-24 | 8.310 | 8.380 | 8.060 | 8.110 | 8.110 | 328,460 |
| 2024-05-23 | 8.350 | 8.370 | 8.290 | 8.300 | 8.300 | 281,411 |
| 2024-05-22 | 8.400 | 8.440 | 8.320 | 8.340 | 8.340 | 199,875 |
| 2024-05-21 | 8.340 | 8.490 | 8.260 | 8.440 | 8.440 | 313,994 |
| 2024-05-17 | 8.590 | 8.690 | 8.430 | 8.430 | 8.430 | 346,949 |
| 2024-05-16 | 8.400 | 8.650 | 8.320 | 8.600 | 8.600 | 286,302 |
| 2024-05-15 | 8.290 | 8.500 | 8.250 | 8.400 | 8.400 | 365,079 |
| 2024-05-14 | 8.170 | 8.330 | 8.080 | 8.300 | 8.300 | 363,724 |
| 2024-05-13 | 8.300 | 8.420 | 8.180 | 8.220 | 8.220 | 365,554 |
| 2024-05-10 | 8.550 | 8.585 | 8.205 | 8.300 | 8.300 | 875,309 |
| 2024-05-09 | 8.850 | 8.980 | 8.240 | 8.620 | 8.620 | 734,951 |
| 2024-05-08 | 9.020 | 9.020 | 8.780 | 8.910 | 8.910 | 697,691 |
| 2024-05-07 | 9.030 | 9.180 | 8.980 | 9.080 | 9.080 | 242,304 |
| 2024-05-06 | 9.140 | 9.160 | 9.030 | 9.050 | 9.050 | 308,322 |
| 2024-05-03 | 9.100 | 9.180 | 8.970 | 9.110 | 9.110 | 1,101,404 |
| 2024-05-02 | 9.000 | 9.120 | 8.770 | 8.950 | 8.950 | 572,278 |
| 2024-05-01 | 8.660 | 9.030 | 8.610 | 9.020 | 9.020 | 416,845 |
| 2024-04-30 | 8.780 | 8.870 | 8.535 | 8.690 | 8.690 | 301,035 |
| 2024-04-29 | 8.850 | 9.000 | 8.760 | 8.820 | 8.820 | 720,888 |
| 2024-04-26 | 8.340 | 8.890 | 8.340 | 8.870 | 8.870 | 735,377 |
| 2024-04-25 | 8.300 | 8.360 | 8.155 | 8.360 | 8.360 | 260,153 |
| 2024-04-24 | 8.280 | 8.480 | 8.280 | 8.390 | 8.390 | 296,165 |
| 2024-04-23 | 8.060 | 8.390 | 8.045 | 8.320 | 8.320 | 504,873 |
| 2024-04-22 | 7.850 | 8.150 | 7.850 | 8.060 | 8.060 | 496,183 |
| 2024-04-19 | 7.860 | 7.970 | 7.810 | 7.850 | 7.850 | 302,567 |
| 2024-04-18 | 7.830 | 7.940 | 7.790 | 7.930 | 7.930 | 181,942 |
| 2024-04-17 | 7.680 | 7.800 | 7.640 | 7.780 | 7.780 | 357,115 |
| 2024-04-16 | 7.510 | 7.690 | 7.500 | 7.680 | 7.680 | 405,903 |
| 2024-04-15 | 7.640 | 7.640 | 7.450 | 7.540 | 7.540 | 290,965 |
| 2024-04-12 | 7.850 | 7.890 | 7.630 | 7.660 | 7.660 | 289,184 |
| 2024-04-11 | 7.480 | 8.020 | 7.400 | 7.860 | 7.860 | 1,975,366 |
| 2024-04-10 | 7.360 | 7.410 | 7.240 | 7.400 | 7.400 | 345,530 |
| 2024-04-09 | 7.360 | 7.505 | 7.360 | 7.410 | 7.410 | 226,087 |
| 2024-04-08 | 7.450 | 7.455 | 7.240 | 7.370 | 7.370 | 365,066 |
| 2024-04-05 | 7.350 | 7.550 | 7.330 | 7.460 | 7.460 | 555,873 |
| 2024-04-04 | 7.260 | 7.410 | 7.260 | 7.320 | 7.320 | 331,079 |
| 2024-04-03 | 7.210 | 7.325 | 7.180 | 7.290 | 7.290 | 314,059 |
| 2024-04-02 | 7.400 | 7.400 | 7.140 | 7.250 | 7.250 | 714,267 |
| 2024-04-01 | 7.400 | 7.510 | 7.400 | 7.430 | 7.430 | 260,870 |
| 2024-03-28 | 7.370 | 7.430 | 7.330 | 7.370 | 7.370 | 257,332 |
| 2024-03-27 | 7.420 | 7.450 | 7.360 | 7.370 | 7.370 | 368,732 |
| 2024-03-26 | 7.480 | 7.480 | 7.400 | 7.430 | 7.430 | 208,025 |
| 2024-03-25 | 7.460 | 7.520 | 7.440 | 7.490 | 7.490 | 220,690 |
| 2024-03-22 | 7.450 | 7.500 | 7.390 | 7.460 | 7.460 | 260,138 |
| 2024-03-21 | 7.510 | 7.555 | 7.470 | 7.500 | 7.500 | 349,463 |
| 2024-03-20 | 7.450 | 7.520 | 7.380 | 7.470 | 7.470 | 350,426 |
| 2024-03-19 | 7.510 | 7.560 | 7.455 | 7.480 | 7.480 | 181,087 |
| 2024-03-18 | 7.620 | 7.630 | 7.530 | 7.550 | 7.550 | 192,038 |
| 2024-03-15 | 7.670 | 7.750 | 7.620 | 7.640 | 7.640 | 190,321 |
| 2024-03-14 | 7.670 | 7.720 | 7.600 | 7.660 | 7.660 | 362,954 |
| 2024-03-13 | 7.590 | 7.760 | 7.560 | 7.700 | 7.700 | 279,760 |
| 2024-03-12 | 7.590 | 7.660 | 7.530 | 7.640 | 7.640 | 155,670 |
| 2024-03-11 | 7.650 | 7.690 | 7.580 | 7.640 | 7.640 | 261,250 |
| 2024-03-08 | 7.720 | 7.805 | 7.660 | 7.720 | 7.720 | 263,243 |
| 2024-03-07 | 7.800 | 7.820 | 7.740 | 7.770 | 7.770 | 149,313 |
| 2024-03-06 | 7.850 | 7.930 | 7.760 | 7.810 | 7.810 | 262,681 |
| 2024-03-05 | 7.890 | 7.905 | 7.730 | 7.790 | 7.790 | 371,517 |
| 2024-03-04 | 8.000 | 8.070 | 7.870 | 7.890 | 7.890 | 222,790 |
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.