Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.880	8.030	7.850	7.960	7.960	250,212
2023-09-07	8.050	8.100	7.850	7.960	7.960	332,655
2023-09-06	8.320	8.330	8.010	8.010	8.010	423,327
2023-09-05	8.370	8.540	8.340	8.400	8.400	227,227
2023-09-01	8.550	8.640	8.350	8.440	8.440	248,375
2023-08-31	8.410	8.550	8.200	8.540	8.540	402,368
2023-08-30	8.100	8.300	8.100	8.250	8.250	207,811
2023-08-29	8.150	8.190	8.090	8.130	8.130	269,034
2023-08-28	8.040	8.220	7.950	8.150	8.150	159,754
2023-08-25	8.110	8.180	7.920	8.040	8.040	145,074
2023-08-24	8.060	8.150	8.010	8.100	8.100	152,200
2023-08-23	8.120	8.250	8.040	8.090	8.090	297,784
2023-08-22	8.110	8.180	8.000	8.060	8.060	693,299
2023-08-21	8.430	8.450	8.010	8.070	8.070	296,003
2023-08-18	8.310	8.570	8.170	8.430	8.430	385,604
2023-08-17	8.800	8.940	8.430	8.430	8.430	477,030
2023-08-16	8.960	8.960	8.750	8.830	8.830	260,024
2023-08-15	9.090	9.120	8.970	8.980	8.980	191,656
2023-08-14	9.360	9.510	9.070	9.110	9.110	329,444
2023-08-11	8.890	9.530	8.890	9.330	9.330	1,000,148
2023-08-10	9.750	9.760	8.795	8.880	8.880	1,542,721
2023-08-09	9.580	9.600	9.270	9.350	9.350	248,099
2023-08-08	9.300	9.520	9.220	9.490	9.490	432,980
2023-08-04	9.250	9.460	9.240	9.270	9.270	366,540
2023-08-03	9.190	9.270	9.140	9.210	9.210	229,268
2023-08-02	9.180	9.260	9.040	9.250	9.250	209,044
2023-08-01	9.150	9.380	9.110	9.260	9.260	260,430
2023-07-31	9.000	9.200	9.000	9.200	9.200	394,458
2023-07-28	9.010	9.090	8.905	9.040	9.040	227,084
2023-07-27	9.050	9.050	8.900	8.960	8.960	160,665
2023-07-26	8.980	9.070	8.930	9.000	9.000	159,272
2023-07-25	9.110	9.110	8.940	9.010	9.010	223,741
2023-07-24	9.240	9.430	9.050	9.160	9.160	367,388
2023-07-21	8.850	9.180	8.850	9.060	9.060	310,049
2023-07-20	8.960	8.990	8.880	8.880	8.880	220,336
2023-07-19	8.890	9.040	8.890	9.000	9.000	448,858
2023-07-18	9.030	9.150	8.890	8.890	8.890	258,781
2023-07-17	9.130	9.150	9.080	9.080	9.080	100,341
2023-07-14	9.250	9.260	9.100	9.250	9.250	127,409
2023-07-13	9.390	9.430	9.250	9.290	9.290	338,221
2023-07-12	9.460	9.460	9.260	9.330	9.330	121,317
2023-07-11	9.380	9.460	9.230	9.380	9.380	461,077
2023-07-10	9.100	9.150	8.980	9.130	9.130	192,254
2023-07-07	9.050	9.200	9.030	9.110	9.110	147,665
2023-07-06	8.850	9.120	8.810	9.070	9.070	178,831
2023-07-05	9.190	9.210	8.950	8.960	8.960	318,195
2023-07-04	8.900	9.430	8.900	9.290	9.290	287,654
2023-06-30	8.760	8.920	8.690	8.870	8.870	213,107
2023-06-29	8.670	8.820	8.620	8.740	8.740	177,678
2023-06-28	8.750	8.770	8.640	8.660	8.660	204,454
2023-06-27	8.840	8.840	8.670	8.720	8.720	270,684
2023-06-26	8.960	8.960	8.740	8.820	8.820	176,161
2023-06-23	9.020	9.080	8.950	8.960	8.960	110,548
2023-06-22	9.280	9.280	9.040	9.150	9.150	160,671
2023-06-21	9.450	9.450	9.250	9.270	9.270	121,397
2023-06-20	9.590	9.610	9.470	9.470	9.470	100,323
2023-06-19	9.680	9.700	9.610	9.670	9.670	44,774
2023-06-16	9.730	9.870	9.720	9.730	9.730	108,914
2023-06-15	9.760	9.820	9.640	9.780	9.780	138,737
2023-06-14	9.810	9.970	9.750	9.800	9.800	189,514

← NewerPage 14 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.