Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.690	9.060	8.660	8.660	8.660	423,779
2022-09-23	9.000	9.000	8.800	8.800	8.800	174,036
2022-09-22	9.380	9.540	9.070	9.100	9.100	161,178
2022-09-21	9.410	9.570	9.310	9.530	9.530	192,631
2022-09-20	9.340	9.385	9.230	9.360	9.360	153,679
2022-09-19	9.210	9.490	9.210	9.450	9.450	177,221
2022-09-16	9.420	9.470	9.230	9.260	9.260	439,697
2022-09-15	9.340	9.730	9.340	9.520	9.520	689,132
2022-09-14	9.150	9.350	8.970	9.330	9.330	189,759
2022-09-13	9.370	9.520	9.100	9.110	9.110	501,930
2022-09-12	9.830	9.830	9.390	9.480	9.480	495,800
2022-09-09	8.450	9.290	8.430	9.220	9.220	512,228
2022-09-08	8.410	8.410	8.120	8.360	8.360	393,244
2022-09-07	8.520	8.650	8.490	8.500	8.500	161,986
2022-09-06	8.960	9.000	8.590	8.590	8.590	228,677
2022-09-02	8.940	9.060	8.850	8.850	8.850	158,451
2022-09-01	8.950	8.950	8.730	8.870	8.870	305,307
2022-08-31	9.200	9.200	8.980	9.010	9.010	279,949
2022-08-30	9.040	9.230	8.890	9.170	9.170	507,500
2022-08-29	9.140	9.210	8.930	9.000	9.000	258,788
2022-08-26	9.500	9.510	9.180	9.240	9.240	277,889
2022-08-25	9.430	9.570	9.420	9.500	9.500	160,346
2022-08-24	9.400	9.590	9.260	9.420	9.420	297,582
2022-08-23	9.650	9.760	9.370	9.440	9.440	522,698
2022-08-22	9.550	9.860	9.470	9.680	9.680	464,504
2022-08-19	10.190	10.190	9.800	9.880	9.880	637,383
2022-08-18	10.640	10.670	10.240	10.270	10.270	928,727
2022-08-17	10.990	11.130	10.550	10.640	10.640	505,140
2022-08-16	11.150	11.150	10.980	11.090	11.090	300,333
2022-08-15	11.120	11.220	10.940	11.210	11.210	345,782
2022-08-12	11.480	11.510	11.070	11.200	11.200	348,022
2022-08-11	11.600	12.230	11.310	11.380	11.380	822,138
2022-08-10	11.250	11.550	11.200	11.550	11.550	324,787
2022-08-09	11.290	11.290	10.930	11.040	11.040	293,068
2022-08-08	11.070	11.470	11.010	11.260	11.260	189,027
2022-08-05	11.150	11.270	10.960	10.990	10.990	327,483
2022-08-04	11.310	11.470	11.230	11.280	11.280	230,058
2022-08-03	11.170	11.350	11.060	11.310	11.310	281,576
2022-08-02	11.130	11.330	10.920	11.160	11.160	173,676
2022-07-29	10.820	11.300	10.750	11.220	11.220	258,202
2022-07-28	10.860	10.890	10.730	10.830	10.830	142,957
2022-07-27	10.850	10.910	10.710	10.860	10.860	128,433
2022-07-26	11.060	11.060	10.630	10.670	10.670	183,636
2022-07-25	11.100	11.110	10.940	11.030	11.030	72,111
2022-07-22	11.420	11.500	10.970	11.100	11.100	143,614
2022-07-21	11.530	11.530	11.290	11.380	11.380	141,319
2022-07-20	11.180	11.650	11.080	11.600	11.600	395,828
2022-07-19	10.980	11.230	10.910	11.170	11.170	327,322
2022-07-18	10.930	11.190	10.810	10.820	10.820	250,550
2022-07-15	10.890	10.950	10.700	10.850	10.850	215,393
2022-07-14	10.750	10.920	10.700	10.830	10.830	237,667
2022-07-13	10.710	10.960	10.640	10.920	10.920	238,845
2022-07-12	10.680	10.980	10.580	10.850	10.850	172,108
2022-07-11	10.940	10.940	10.700	10.720	10.720	163,701
2022-07-08	11.050	11.150	10.860	11.030	11.030	144,526
2022-07-07	11.110	11.320	10.950	11.100	11.100	939,339
2022-07-06	11.110	11.130	10.740	11.070	11.070	175,823
2022-07-05	10.910	11.180	10.640	11.150	11.150	390,674
2022-07-04	10.850	11.150	10.690	11.010	11.010	195,914
2022-06-30	10.820	11.000	10.450	10.810	10.810	355,435

← NewerPage 18 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.