Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.880	13.150	12.880	13.030	13.030	373,060
2022-01-06	13.190	13.300	12.860	13.010	13.010	344,636
2022-01-05	13.140	13.500	13.060	13.080	13.080	299,451
2022-01-04	12.960	13.430	12.960	13.220	13.220	440,666
2021-12-31	13.400	13.685	13.340	13.610	13.610	242,347
2021-12-30	13.340	13.670	13.240	13.490	13.490	417,140
2021-12-29	12.950	13.470	12.950	13.420	13.420	298,377
2021-12-24	13.140	13.370	13.140	13.230	13.230	79,565
2021-12-23	13.000	13.310	13.000	13.260	13.260	346,548
2021-12-22	12.680	13.100	12.610	13.070	13.070	317,624
2021-12-21	12.570	12.920	12.570	12.710	12.710	314,768
2021-12-20	12.250	13.030	12.250	12.590	12.590	649,198
2021-12-17	12.810	13.270	12.630	13.030	13.030	683,620
2021-12-16	12.910	13.690	12.900	12.930	12.930	1,015,979
2021-12-15	14.000	14.480	12.730	13.140	13.140	3,040,727
2021-12-14	11.580	11.880	11.560	11.770	11.770	681,381
2021-12-13	12.030	12.030	11.630	11.930	11.930	319,368
2021-12-10	12.110	12.240	11.850	12.080	12.080	680,063
2021-12-09	12.340	12.400	12.010	12.100	12.100	449,003
2021-12-08	12.070	12.690	11.990	12.530	12.530	719,535
2021-12-07	11.800	12.230	11.790	12.150	12.150	715,286
2021-12-06	11.250	11.690	10.930	11.580	11.580	653,319
2021-12-03	11.770	11.780	11.150	11.250	11.250	730,334
2021-12-02	11.430	11.690	11.160	11.660	11.660	504,643
2021-12-01	11.950	12.080	11.330	11.370	11.370	714,126
2021-11-30	11.750	11.950	11.220	11.720	11.720	1,083,893
2021-11-29	12.170	12.500	11.820	11.970	11.970	754,359
2021-11-26	12.300	12.300	11.210	12.080	12.080	2,573,069
2021-11-25	13.230	13.230	13.080	13.120	13.120	110,769
2021-11-24	13.100	13.190	13.010	13.130	13.130	317,821
2021-11-23	13.270	13.380	13.110	13.160	13.160	429,073
2021-11-22	13.250	13.510	13.060	13.280	13.280	375,801
2021-11-19	13.280	13.320	13.070	13.090	13.090	416,177
2021-11-18	13.830	13.850	13.100	13.350	13.350	987,993
2021-11-17	14.130	14.300	13.770	13.840	13.840	589,754
2021-11-16	14.290	14.300	13.870	14.210	14.210	430,334
2021-11-15	14.900	14.900	14.220	14.280	14.280	602,449
2021-11-12	14.680	15.090	14.550	14.860	14.860	709,751
2021-11-11	15.500	15.750	14.430	14.550	14.550	1,682,628
2021-11-10	15.050	15.070	14.670	14.950	14.950	605,450
2021-11-09	15.170	15.280	14.995	15.120	15.120	566,477
2021-11-08	15.200	15.390	15.090	15.180	15.180	738,726
2021-11-05	14.190	15.570	14.180	15.150	15.150	1,749,130
2021-11-04	14.040	14.240	13.980	14.160	14.160	489,243
2021-11-03	13.770	14.050	13.680	13.970	13.970	478,350
2021-11-02	13.740	13.900	13.650	13.780	13.780	397,102
2021-11-01	13.310	14.360	13.310	13.800	13.800	975,138
2021-10-29	13.410	13.470	13.080	13.260	13.260	690,231
2021-10-28	13.450	13.640	13.330	13.460	13.460	327,104
2021-10-27	13.610	13.660	13.310	13.490	13.490	369,656
2021-10-26	13.700	13.910	13.600	13.670	13.670	377,731
2021-10-25	13.450	13.720	13.300	13.700	13.700	362,040
2021-10-22	13.700	13.720	13.350	13.450	13.450	457,203
2021-10-21	14.040	14.040	13.550	13.780	13.780	588,032
2021-10-20	14.230	14.480	13.950	13.990	13.990	552,402
2021-10-19	14.380	14.440	14.075	14.360	14.360	693,467
2021-10-18	14.260	14.460	14.240	14.350	14.350	296,141
2021-10-15	14.250	14.450	14.160	14.350	14.350	406,732
2021-10-14	14.340	14.350	14.030	14.140	14.140	385,332

← NewerPage 21 of 21 · 1,259 trading days

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.