Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.220	8.280	8.140	8.230	8.230	317,710
2023-12-01	8.450	8.630	8.200	8.350	8.350	1,209,073
2023-11-30	8.200	8.200	7.940	7.960	7.960	637,596
2023-11-29	8.210	8.310	8.160	8.180	8.180	254,481
2023-11-28	8.210	8.255	8.110	8.200	8.200	343,909
2023-11-27	8.390	8.420	8.220	8.270	8.270	199,616
2023-11-24	8.350	8.430	8.250	8.350	8.350	307,810
2023-11-23	8.790	8.820	8.350	8.350	8.350	361,286
2023-11-22	8.960	9.045	8.770	8.780	8.780	494,290
2023-11-21	9.140	9.140	8.970	8.990	8.990	269,404
2023-11-20	9.000	9.150	9.000	9.150	9.150	126,239
2023-11-17	9.200	9.220	8.960	9.050	9.050	358,537
2023-11-16	9.130	9.320	9.130	9.160	9.160	245,471
2023-11-15	9.260	9.370	9.170	9.220	9.220	387,175
2023-11-14	9.120	9.390	9.120	9.230	9.230	348,276
2023-11-13	9.340	9.340	8.950	8.980	8.980	407,465
2023-11-10	9.230	9.515	9.130	9.400	9.400	599,317
2023-11-09	9.400	9.640	9.230	9.250	9.250	1,034,992
2023-11-08	9.000	9.130	8.950	9.050	9.050	313,925
2023-11-07	8.740	9.070	8.620	9.010	9.010	392,538
2023-11-06	9.100	9.200	8.720	8.800	8.800	542,015
2023-11-03	9.210	9.390	8.790	9.120	9.120	660,333
2023-11-02	8.650	9.220	8.650	9.160	9.160	540,500
2023-11-01	8.300	8.690	8.300	8.660	8.660	228,239
2023-10-31	8.240	8.340	8.120	8.340	8.340	125,146
2023-10-30	8.210	8.340	8.080	8.260	8.260	222,502
2023-10-27	8.140	8.220	8.020	8.200	8.200	167,863
2023-10-26	8.160	8.340	8.130	8.230	8.230	185,483
2023-10-25	8.290	8.290	7.880	8.160	8.160	533,035
2023-10-24	8.080	8.350	8.080	8.350	8.350	376,997
2023-10-23	8.050	8.140	8.010	8.120	8.120	198,181
2023-10-20	8.390	8.390	8.060	8.150	8.150	270,269
2023-10-19	8.290	8.540	8.290	8.440	8.440	194,861
2023-10-18	8.750	8.770	8.250	8.260	8.260	438,658
2023-10-17	8.850	8.850	8.760	8.840	8.840	124,299
2023-10-16	8.890	8.960	8.810	8.850	8.850	240,878
2023-10-13	8.970	8.970	8.810	8.870	8.870	192,368
2023-10-12	9.250	9.250	8.930	8.970	8.970	204,016
2023-10-11	9.100	9.170	9.020	9.090	9.090	79,432
2023-10-10	9.260	9.280	9.080	9.100	9.100	141,634
2023-10-06	9.030	9.270	8.910	9.220	9.220	215,621
2023-10-05	9.220	9.390	9.110	9.110	9.110	182,079
2023-10-04	9.210	9.490	9.200	9.320	9.320	374,201
2023-10-03	9.350	9.560	9.350	9.350	9.350	228,460
2023-10-02	9.470	9.550	9.280	9.450	9.450	313,186
2023-09-29	9.510	9.650	9.430	9.470	9.470	431,615
2023-09-28	8.930	9.700	8.840	9.530	9.530	1,217,033
2023-09-27	8.840	9.000	8.800	8.870	8.870	523,619
2023-09-26	8.670	8.810	8.520	8.770	8.770	417,137
2023-09-25	8.600	8.950	8.550	8.720	8.720	344,604
2023-09-22	8.540	8.620	8.490	8.540	8.540	247,590
2023-09-21	8.020	8.620	8.000	8.560	8.560	998,585
2023-09-20	7.960	7.990	7.905	7.980	7.980	154,690
2023-09-19	7.960	8.000	7.870	7.960	7.960	247,573
2023-09-18	7.960	8.040	7.960	8.000	8.000	127,776
2023-09-15	8.140	8.170	7.970	8.020	8.020	266,116
2023-09-14	8.000	8.240	7.980	8.090	8.090	281,468
2023-09-13	8.220	8.220	7.960	8.000	8.000	263,798
2023-09-12	8.120	8.500	8.090	8.290	8.290	407,464
2023-09-11	7.960	8.060	7.950	7.990	7.990	134,970

← NewerPage 13 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.