Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.810	9.970	9.750	9.800	9.800	189,514
2023-06-13	9.710	9.960	9.670	9.860	9.860	230,901
2023-06-12	9.300	9.760	9.280	9.590	9.590	292,690
2023-06-09	9.400	9.500	9.330	9.350	9.350	312,151
2023-06-08	9.520	9.550	9.420	9.450	9.450	166,245
2023-06-07	9.650	9.670	9.500	9.580	9.580	270,984
2023-06-06	9.600	9.680	9.500	9.650	9.650	125,187
2023-06-05	9.550	9.750	9.510	9.600	9.600	117,485
2023-06-02	9.790	9.790	9.580	9.580	9.580	183,977
2023-06-01	9.780	9.890	9.680	9.770	9.770	117,714
2023-05-31	9.800	9.840	9.620	9.780	9.780	197,920
2023-05-30	10.070	10.110	9.790	9.900	9.900	161,631
2023-05-29	10.040	10.100	10.000	10.090	10.090	80,398
2023-05-26	9.890	10.150	9.890	9.930	9.930	277,668
2023-05-25	9.740	9.930	9.670	9.880	9.880	268,940
2023-05-24	9.810	9.850	9.670	9.770	9.770	451,247
2023-05-23	10.000	10.110	9.830	9.870	9.870	370,161
2023-05-19	9.900	10.065	9.710	10.010	10.010	249,329
2023-05-18	10.010	10.260	9.920	10.030	10.030	421,981
2023-05-17	9.490	10.070	9.400	10.000	10.000	1,083,662
2023-05-16	9.540	9.540	9.140	9.380	9.380	518,076
2023-05-15	9.050	9.780	8.970	9.620	9.620	1,338,551
2023-05-12	9.150	9.150	8.620	8.900	8.900	421,888
2023-05-11	9.100	9.120	8.800	9.000	9.000	220,308
2023-05-10	8.880	9.140	8.860	9.110	9.110	283,629
2023-05-09	8.650	8.820	8.650	8.810	8.810	192,766
2023-05-08	8.790	8.910	8.710	8.740	8.740	253,855
2023-05-05	8.500	8.900	8.500	8.790	8.790	324,883
2023-05-04	8.740	8.850	8.300	8.360	8.360	269,930
2023-05-03	8.710	9.110	8.690	8.750	8.750	328,853
2023-05-02	8.850	8.850	8.580	8.690	8.690	107,782
2023-05-01	8.800	8.950	8.740	8.890	8.890	163,380
2023-04-28	8.480	8.900	8.450	8.880	8.880	233,532
2023-04-27	8.590	8.710	8.420	8.500	8.500	202,781
2023-04-26	8.670	8.790	8.570	8.570	8.570	185,000
2023-04-25	8.790	8.830	8.680	8.700	8.700	225,946
2023-04-24	8.750	8.930	8.660	8.830	8.830	238,483
2023-04-21	8.770	8.780	8.650	8.700	8.700	62,277
2023-04-20	8.830	8.840	8.725	8.770	8.770	72,768
2023-04-19	8.920	8.920	8.755	8.850	8.850	104,651
2023-04-18	8.970	8.970	8.800	8.920	8.920	109,096
2023-04-17	8.840	8.960	8.780	8.930	8.930	148,376
2023-04-14	8.710	8.935	8.600	8.860	8.860	194,490
2023-04-13	8.930	8.980	8.670	8.720	8.720	283,995
2023-04-12	9.380	9.380	8.915	8.930	8.930	374,867
2023-04-11	9.310	9.500	9.150	9.200	9.200	466,143
2023-04-10	8.900	9.370	8.890	9.350	9.350	450,754
2023-04-06	8.920	9.010	8.850	8.900	8.900	213,481
2023-04-05	8.870	8.970	8.750	8.940	8.940	158,338
2023-04-04	9.100	9.140	8.850	8.940	8.940	151,866
2023-04-03	8.830	9.140	8.820	9.140	9.140	318,262
2023-03-31	8.530	8.970	8.530	8.830	8.830	419,218
2023-03-30	8.700	8.700	8.350	8.530	8.530	324,663
2023-03-29	8.340	8.720	8.310	8.660	8.660	367,030
2023-03-28	8.290	8.430	8.140	8.310	8.310	307,536
2023-03-27	8.120	8.300	7.990	8.290	8.290	195,004
2023-03-24	7.900	8.140	7.900	8.120	8.120	162,207
2023-03-23	7.730	8.190	7.730	8.050	8.050	503,626
2023-03-22	7.890	7.890	7.670	7.700	7.700	165,136
2023-03-21	7.830	7.910	7.795	7.890	7.890	159,137

← NewerPage 15 of 21 · 1,259 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.