Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.410	13.505	13.310	13.390	13.390	170,762
2022-04-01	13.460	13.480	13.210	13.410	13.410	346,877
2022-03-31	13.130	13.460	13.130	13.410	13.410	323,729
2022-03-30	13.400	13.520	13.220	13.260	13.260	215,643
2022-03-29	13.450	13.680	13.430	13.490	13.490	339,506
2022-03-28	13.330	13.630	13.330	13.490	13.490	286,465
2022-03-25	13.350	13.470	13.190	13.430	13.430	240,675
2022-03-24	13.400	13.550	13.240	13.340	13.340	428,389
2022-03-23	13.500	13.600	13.370	13.430	13.430	350,956
2022-03-22	13.200	13.615	13.150	13.560	13.560	558,428
2022-03-21	13.490	13.550	13.120	13.190	13.190	300,672
2022-03-18	13.120	13.670	12.940	13.490	13.490	656,266
2022-03-17	12.710	13.230	12.670	13.150	13.150	500,725
2022-03-16	12.650	12.910	12.550	12.710	12.710	674,314
2022-03-15	12.710	12.710	12.410	12.500	12.500	400,752
2022-03-14	12.360	12.740	12.140	12.710	12.710	546,264
2022-03-11	12.730	12.730	12.340	12.340	12.340	240,990
2022-03-10	12.640	12.710	12.530	12.630	12.630	155,346
2022-03-09	12.910	12.950	12.650	12.820	12.820	282,523
2022-03-08	12.150	12.760	12.130	12.620	12.620	424,729
2022-03-07	12.780	12.795	12.120	12.210	12.210	633,193
2022-03-04	13.040	13.090	12.750	12.940	12.940	719,372
2022-03-03	13.400	13.500	13.030	13.160	13.160	334,553
2022-03-02	13.530	13.720	13.320	13.370	13.370	295,855
2022-03-01	13.840	14.100	13.420	13.470	13.470	377,620
2022-02-28	13.560	13.880	13.450	13.840	13.840	625,907
2022-02-25	13.550	13.840	13.380	13.770	13.770	459,789
2022-02-24	12.340	13.580	12.340	13.510	13.510	508,783
2022-02-23	13.130	13.300	12.930	12.980	12.980	256,666
2022-02-22	13.000	13.200	12.830	13.100	13.100	412,881
2022-02-18	13.560	13.680	13.150	13.210	13.210	388,419
2022-02-17	13.440	13.610	13.340	13.550	13.550	219,261
2022-02-16	13.740	13.740	13.340	13.550	13.550	389,719
2022-02-15	13.700	13.800	13.520	13.600	13.600	420,246
2022-02-14	13.110	13.850	13.110	13.520	13.520	687,148
2022-02-11	13.860	13.990	13.020	13.140	13.140	1,058,858
2022-02-10	13.590	13.940	13.530	13.790	13.790	447,332
2022-02-09	13.480	13.870	13.420	13.740	13.740	633,059
2022-02-08	13.350	13.490	13.230	13.380	13.380	523,391
2022-02-07	13.040	13.370	13.040	13.350	13.350	368,564
2022-02-04	12.660	13.010	12.660	12.940	12.940	397,140
2022-02-03	12.760	12.910	12.580	12.690	12.690	392,917
2022-02-02	13.140	13.370	12.760	12.880	12.880	503,466
2022-02-01	13.000	13.430	13.000	13.140	13.140	580,482
2022-01-31	12.430	13.000	12.390	12.970	12.970	502,780
2022-01-28	12.090	12.480	12.000	12.380	12.380	363,726
2022-01-27	12.300	12.460	12.130	12.170	12.170	359,852
2022-01-26	12.420	12.610	12.130	12.260	12.260	515,798
2022-01-25	12.360	12.550	12.060	12.260	12.260	616,135
2022-01-24	12.650	12.650	11.960	12.440	12.440	738,431
2022-01-21	13.150	13.250	12.880	13.030	13.030	515,450
2022-01-20	13.530	13.630	13.270	13.330	13.330	366,334
2022-01-19	13.590	13.750	13.140	13.530	13.530	555,591
2022-01-18	13.100	13.690	13.090	13.500	13.500	802,897
2022-01-17	13.160	13.370	13.130	13.150	13.150	105,430
2022-01-14	13.310	13.410	13.070	13.240	13.240	188,272
2022-01-13	13.490	13.780	13.370	13.410	13.410	295,526
2022-01-12	13.180	13.630	13.160	13.480	13.480	593,647
2022-01-11	12.910	13.220	12.800	13.170	13.170	317,632
2022-01-10	12.900	13.030	12.705	12.840	12.840	332,789

← NewerPage 20 of 21 · 1,255 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.