Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.240	11.250	10.930	11.000	11.000	198,691
2022-06-28	11.400	11.640	11.255	11.310	11.310	203,198
2022-06-27	11.440	11.480	11.190	11.340	11.340	193,731
2022-06-24	11.130	11.570	11.130	11.350	11.350	230,012
2022-06-23	11.040	11.260	10.880	11.100	11.100	469,681
2022-06-22	11.090	11.170	10.730	11.060	11.060	300,907
2022-06-21	11.440	11.520	11.280	11.310	11.310	185,928
2022-06-20	11.070	11.455	11.070	11.310	11.310	96,837
2022-06-17	10.710	11.140	10.650	11.000	11.000	292,964
2022-06-16	11.150	11.150	10.350	10.680	10.680	648,726
2022-06-15	11.200	11.570	11.140	11.410	11.410	268,585
2022-06-14	11.100	11.320	10.900	11.110	11.110	397,091
2022-06-13	11.520	11.520	11.030	11.120	11.120	378,768
2022-06-10	12.010	12.050	11.570	11.650	11.650	587,584
2022-06-09	12.500	12.500	12.060	12.160	12.160	420,003
2022-06-08	12.590	12.810	12.500	12.550	12.550	229,834
2022-06-07	12.540	12.710	12.410	12.690	12.690	193,922
2022-06-06	12.740	12.840	12.565	12.640	12.640	412,483
2022-06-03	12.600	12.770	12.450	12.670	12.670	167,774
2022-06-02	12.740	12.890	12.610	12.700	12.700	193,659
2022-06-01	12.950	13.070	12.540	12.740	12.740	249,516
2022-05-31	12.870	13.230	12.710	12.910	12.910	671,553
2022-05-30	12.690	12.940	12.690	12.940	12.940	193,310
2022-05-27	12.210	12.600	12.200	12.530	12.530	616,084
2022-05-26	12.200	12.290	12.180	12.190	12.190	225,111
2022-05-25	11.970	12.200	11.940	12.150	12.150	158,828
2022-05-24	12.250	12.260	11.960	12.020	12.020	135,609
2022-05-20	12.560	12.620	12.070	12.240	12.240	221,390
2022-05-19	12.280	12.490	12.150	12.450	12.450	249,538
2022-05-18	12.900	12.900	12.310	12.420	12.420	264,832
2022-05-17	12.980	13.170	12.850	12.890	12.890	324,982
2022-05-16	12.390	13.000	12.390	12.760	12.760	490,040
2022-05-13	11.770	12.510	11.670	12.440	12.440	455,545
2022-05-12	11.490	11.610	11.170	11.420	11.420	304,664
2022-05-11	11.820	12.120	11.610	11.660	11.660	323,141
2022-05-10	11.710	11.990	11.550	11.850	11.850	344,799
2022-05-09	12.020	12.090	11.450	11.630	11.630	416,915
2022-05-06	12.310	12.310	12.000	12.170	12.170	257,542
2022-05-05	12.790	12.970	12.210	12.300	12.300	499,662
2022-05-04	12.980	12.980	12.610	12.900	12.900	430,763
2022-05-03	12.970	13.040	12.840	13.000	13.000	278,419
2022-05-02	13.000	13.100	12.790	12.900	12.900	217,279
2022-04-29	13.210	13.390	13.010	13.160	13.160	430,125
2022-04-28	13.160	13.400	12.940	13.250	13.250	215,895
2022-04-27	13.240	13.380	12.990	13.050	13.050	250,417
2022-04-26	13.590	13.590	13.200	13.260	13.260	215,517
2022-04-25	13.380	13.650	13.230	13.630	13.630	207,565
2022-04-22	13.630	13.730	13.500	13.580	13.580	203,475
2022-04-21	13.700	13.920	13.450	13.720	13.720	474,723
2022-04-20	13.700	13.900	13.420	13.550	13.550	337,123
2022-04-19	12.800	13.620	12.800	13.550	13.550	1,009,381
2022-04-18	12.900	12.900	12.450	12.630	12.630	275,566
2022-04-14	12.690	12.940	12.670	12.880	12.880	149,806
2022-04-13	12.850	12.880	12.480	12.740	12.740	679,389
2022-04-12	13.000	13.050	12.750	12.800	12.800	257,636
2022-04-11	12.840	13.100	12.800	12.980	12.980	112,734
2022-04-08	12.980	13.040	12.730	12.910	12.910	188,956
2022-04-07	13.040	13.060	12.770	13.010	13.010	218,933
2022-04-06	13.060	13.100	12.810	13.090	13.090	347,234
2022-04-05	13.280	13.350	13.120	13.190	13.190	228,490

← NewerPage 19 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.