Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.880	9.890	9.700	9.760	9.760	540,900
2026-01-27	9.790	9.900	9.740	9.880	9.880	178,300
2026-01-26	10.000	10.070	9.830	9.870	9.870	158,600
2026-01-23	10.010	10.110	9.990	10.010	10.010	174,700
2026-01-22	10.110	10.200	9.980	10.000	10.000	241,600
2026-01-21	10.240	10.350	10.060	10.100	10.100	399,400
2026-01-20	10.140	10.310	9.950	10.260	10.260	478,400
2026-01-19	10.330	10.420	10.130	10.210	10.210	217,400
2026-01-16	10.500	10.640	10.410	10.440	10.440	230,300
2026-01-15	10.510	10.590	10.410	10.560	10.560	121,600
2026-01-14	10.850	10.850	10.260	10.500	10.500	653,500
2026-01-13	11.000	11.070	10.790	10.890	10.890	410,900
2026-01-12	11.010	11.210	10.950	11.100	11.100	177,700
2026-01-09	10.750	11.090	10.750	11.090	11.090	265,700
2026-01-08	10.670	11.060	10.670	10.810	10.810	257,800
2026-01-07	10.650	10.820	10.560	10.700	10.700	241,700
2026-01-06	10.550	10.820	10.500	10.750	10.750	316,000
2026-01-05	10.350	10.640	10.350	10.580	10.580	324,900
2026-01-02	10.540	10.590	10.320	10.490	10.490	188,000
2025-12-31	10.400	10.660	10.350	10.540	10.540	343,500
2025-12-30	10.500	10.570	10.380	10.440	10.440	217,300
2025-12-29	10.640	10.990	10.510	10.520	10.520	245,500
2025-12-24	10.570	10.800	10.550	10.700	10.700	85,500
2025-12-23	10.600	10.650	10.460	10.650	10.650	238,300
2025-12-22	10.610	10.700	10.560	10.600	10.600	126,200
2025-12-19	10.650	10.850	10.610	10.610	10.610	172,000
2025-12-18	10.850	10.900	10.600	10.720	10.720	231,100
2025-12-17	10.790	10.850	10.640	10.750	10.750	151,700
2025-12-16	10.780	10.800	10.510	10.680	10.680	309,400
2025-12-15	10.900	11.030	10.660	10.740	10.740	259,600
2025-12-12	10.930	11.070	10.780	10.990	10.990	253,900
2025-12-11	11.150	11.170	10.930	10.960	10.960	298,200
2025-12-10	11.030	11.180	10.780	11.120	11.120	478,400
2025-12-09	11.100	11.290	11.000	11.180	11.180	235,192
2025-12-08	11.100	11.410	11.090	11.090	11.090	540,948
2025-12-05	11.350	11.350	10.360	11.010	11.010	1,168,600
2025-12-04	11.820	11.850	11.460	11.460	11.460	278,200
2025-12-03	12.360	12.440	11.700	11.750	11.750	663,700
2025-12-02	12.340	12.450	12.080	12.290	12.290	214,600
2025-12-01	12.250	12.440	12.010	12.370	12.370	222,600
2025-11-28	12.310	12.590	12.310	12.390	12.390	156,900
2025-11-27	12.390	12.440	12.210	12.430	12.430	93,400
2025-11-26	12.000	12.360	12.000	12.330	12.330	227,500
2025-11-25	12.000	12.280	11.950	11.950	11.950	134,100
2025-11-24	11.690	12.100	11.690	12.000	12.000	191,600
2025-11-21	11.760	11.940	11.560	11.780	11.780	260,800
2025-11-20	12.050	12.070	11.670	11.670	11.670	162,700
2025-11-19	11.950	12.000	11.840	11.960	11.960	138,200
2025-11-18	11.830	12.000	11.750	11.960	11.960	413,900
2025-11-17	12.300	12.340	11.810	11.980	11.980	593,700
2025-11-14	11.930	12.440	11.770	12.260	12.260	251,400
2025-11-13	12.290	12.290	11.950	12.050	12.050	169,100
2025-11-12	12.000	12.360	12.000	12.270	12.270	146,700
2025-11-11	12.060	12.110	11.830	12.060	12.060	186,300
2025-11-10	12.000	12.040	11.800	12.030	12.030	212,100
2025-11-07	11.760	11.970	11.660	11.890	11.890	286,100
2025-11-06	12.220	12.360	11.740	11.890	11.890	646,800
2025-11-05	12.410	12.720	12.410	12.560	12.560	384,200
2025-11-04	12.520	12.550	12.130	12.400	12.400	286,600
2025-11-03	12.530	12.650	12.420	12.550	12.550	117,300

← NewerPage 4 of 21 · 1,257 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.