Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.630	7.830	7.580	7.790	7.790	170,186
2023-03-17	7.820	7.830	7.580	7.580	7.580	288,694
2023-03-16	7.540	7.900	7.480	7.880	7.880	257,215
2023-03-15	7.810	7.840	7.490	7.590	7.590	442,265
2023-03-14	7.940	7.975	7.810	7.970	7.970	246,384
2023-03-13	7.660	7.900	7.550	7.780	7.780	335,941
2023-03-10	8.140	8.140	7.690	7.790	7.790	668,616
2023-03-09	8.200	8.335	8.100	8.130	8.130	139,322
2023-03-08	8.170	8.330	8.170	8.170	8.170	104,842
2023-03-07	8.390	8.490	8.190	8.200	8.200	263,667
2023-03-06	8.480	8.560	8.365	8.410	8.410	186,386
2023-03-03	8.280	8.580	8.280	8.440	8.440	469,874
2023-03-02	8.180	8.275	8.150	8.240	8.240	200,356
2023-03-01	8.190	8.345	8.105	8.170	8.170	151,930
2023-02-28	8.270	8.340	8.170	8.220	8.220	151,061
2023-02-27	8.210	8.340	8.180	8.300	8.300	195,095
2023-02-24	8.190	8.280	8.060	8.180	8.180	301,714
2023-02-23	8.270	8.350	8.160	8.310	8.310	213,581
2023-02-22	8.280	8.400	8.180	8.180	8.180	412,206
2023-02-21	8.750	8.750	8.275	8.280	8.280	362,050
2023-02-17	8.750	8.915	8.600	8.830	8.830	269,613
2023-02-16	8.710	8.860	8.670	8.780	8.780	219,861
2023-02-15	8.780	8.880	8.690	8.790	8.790	230,229
2023-02-14	8.620	8.885	8.550	8.810	8.810	282,149
2023-02-13	8.650	8.670	8.550	8.620	8.620	163,189
2023-02-10	8.630	8.655	8.480	8.620	8.620	199,184
2023-02-09	8.940	8.950	8.660	8.700	8.700	285,056
2023-02-08	8.990	9.120	8.770	8.910	8.910	493,492
2023-02-07	9.200	9.410	8.895	8.930	8.930	960,459
2023-02-06	8.850	9.050	8.650	8.840	8.840	359,246
2023-02-03	9.100	9.190	8.830	8.870	8.870	337,616
2023-02-02	8.820	9.210	8.810	9.200	9.200	793,557
2023-02-01	8.730	8.740	8.640	8.710	8.710	280,457
2023-01-31	8.580	8.780	8.580	8.740	8.740	239,833
2023-01-30	8.600	8.660	8.530	8.590	8.590	167,451
2023-01-27	8.540	8.780	8.490	8.670	8.670	453,894
2023-01-26	8.470	8.570	8.370	8.550	8.550	291,928
2023-01-25	8.320	8.400	8.205	8.380	8.380	184,567
2023-01-24	8.140	8.480	8.110	8.450	8.450	351,104
2023-01-23	7.960	8.200	7.910	8.190	8.190	430,879
2023-01-20	7.790	8.000	7.760	7.920	7.920	279,902
2023-01-19	7.800	7.890	7.760	7.790	7.790	313,974
2023-01-18	8.100	8.100	7.860	7.920	7.920	443,441
2023-01-17	8.050	8.060	7.870	7.950	7.950	310,700
2023-01-16	7.920	8.080	7.860	8.060	8.060	271,426
2023-01-13	7.920	7.920	7.750	7.840	7.840	450,209
2023-01-12	8.000	8.070	7.900	8.040	8.040	376,742
2023-01-11	7.860	7.900	7.750	7.850	7.850	367,363
2023-01-10	7.740	7.855	7.620	7.830	7.830	598,848
2023-01-09	7.880	8.080	7.760	7.780	7.780	555,423
2023-01-06	7.950	8.040	7.750	7.840	7.840	340,329
2023-01-05	8.160	8.190	7.840	7.930	7.930	497,831
2023-01-04	8.060	8.280	8.060	8.220	8.220	386,617
2023-01-03	8.070	8.310	7.990	8.020	8.020	335,482
2022-12-30	7.800	8.120	7.800	8.050	8.050	281,333
2022-12-29	7.470	7.940	7.400	7.920	7.920	289,307
2022-12-28	7.880	7.880	7.300	7.450	7.450	852,905
2022-12-23	8.340	8.340	7.940	7.990	7.990	405,075
2022-12-22	8.360	8.380	8.030	8.220	8.220	330,269
2022-12-21	8.290	8.450	8.290	8.440	8.440	359,022

← NewerPage 16 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.