Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	7.850	8.060	7.850	8.030	8.030	247,780
2024-02-29	7.850	7.940	7.825	7.910	7.910	301,518
2024-02-28	7.950	7.950	7.860	7.880	7.880	268,045
2024-02-27	8.000	8.090	7.870	7.960	7.960	257,402
2024-02-26	8.000	8.060	7.990	8.020	8.020	114,516
2024-02-23	8.050	8.075	7.970	8.010	8.010	223,751
2024-02-22	8.160	8.230	8.060	8.070	8.070	465,199
2024-02-21	8.190	8.260	8.100	8.150	8.150	215,171
2024-02-20	8.150	8.210	8.020	8.200	8.200	345,506
2024-02-16	8.200	8.270	8.090	8.220	8.220	457,016
2024-02-15	8.000	8.200	7.980	8.160	8.160	481,887
2024-02-14	7.790	8.020	7.790	8.010	8.010	391,166
2024-02-13	7.750	7.850	7.660	7.780	7.780	372,149
2024-02-12	7.810	7.960	7.780	7.870	7.870	315,118
2024-02-09	7.720	7.990	7.400	7.900	7.900	702,183
2024-02-08	8.100	8.420	7.380	7.670	7.670	2,007,586
2024-02-07	8.160	8.240	8.080	8.230	8.230	219,191
2024-02-06	8.140	8.200	8.060	8.180	8.180	426,857
2024-02-05	8.180	8.180	8.090	8.120	8.120	205,024
2024-02-02	8.100	8.250	8.060	8.220	8.220	235,973
2024-02-01	8.210	8.250	8.030	8.130	8.130	456,723
2024-01-31	8.250	8.290	8.230	8.250	8.250	205,735
2024-01-30	8.280	8.300	8.240	8.280	8.280	153,413
2024-01-29	8.300	8.310	8.230	8.280	8.280	166,554
2024-01-26	8.190	8.360	8.190	8.310	8.310	295,733
2024-01-25	8.080	8.305	8.080	8.260	8.260	311,508
2024-01-24	8.140	8.190	8.060	8.060	8.060	183,123
2024-01-23	8.130	8.180	8.100	8.160	8.160	182,617
2024-01-22	8.110	8.110	8.050	8.090	8.090	144,431
2024-01-19	8.060	8.120	8.010	8.110	8.110	192,081
2024-01-18	8.140	8.230	8.060	8.060	8.060	231,254
2024-01-17	8.140	8.140	8.020	8.110	8.110	242,502
2024-01-16	8.370	8.370	8.100	8.140	8.140	263,857
2024-01-15	8.050	8.360	8.050	8.360	8.360	270,168
2024-01-12	8.150	8.200	7.980	8.120	8.120	416,042
2024-01-11	8.180	8.210	8.080	8.180	8.180	338,318
2024-01-10	8.210	8.270	8.160	8.200	8.200	147,537
2024-01-09	8.150	8.290	8.150	8.260	8.260	205,374
2024-01-08	8.240	8.240	8.140	8.200	8.200	205,040
2024-01-05	8.100	8.310	8.030	8.270	8.270	308,999
2024-01-04	8.140	8.150	8.040	8.110	8.110	237,538
2024-01-03	8.160	8.190	8.010	8.140	8.140	207,327
2024-01-02	8.260	8.370	8.190	8.200	8.200	165,104
2023-12-29	8.320	8.430	8.270	8.370	8.370	186,081
2023-12-28	8.340	8.490	8.340	8.380	8.380	103,052
2023-12-27	8.500	8.500	8.300	8.400	8.400	205,957
2023-12-22	8.320	8.520	8.210	8.510	8.510	354,374
2023-12-21	8.180	8.375	8.120	8.320	8.320	473,170
2023-12-20	8.150	8.280	8.100	8.180	8.180	549,639
2023-12-19	8.170	8.290	8.150	8.150	8.150	242,843
2023-12-18	8.120	8.280	8.120	8.230	8.230	192,600
2023-12-15	8.280	8.280	8.110	8.150	8.150	247,980
2023-12-14	8.150	8.350	8.150	8.240	8.240	413,870
2023-12-13	7.950	8.220	7.950	8.180	8.180	502,451
2023-12-12	8.100	8.100	7.970	8.000	8.000	338,379
2023-12-11	8.200	8.200	8.060	8.130	8.130	190,093
2023-12-08	8.130	8.285	8.100	8.230	8.230	237,480
2023-12-07	8.100	8.190	8.050	8.160	8.160	280,613
2023-12-06	8.210	8.340	8.070	8.100	8.100	382,212
2023-12-05	8.210	8.390	8.200	8.250	8.250	298,280

← NewerPage 12 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.