Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.360	12.650	12.360	12.640	12.640	205,600
2025-10-30	12.410	12.570	12.310	12.450	12.450	158,300
2025-10-29	12.440	12.600	12.300	12.510	12.510	188,800
2025-10-28	12.490	12.630	12.440	12.540	12.540	102,000
2025-10-27	12.600	12.600	12.440	12.570	12.570	81,100
2025-10-24	12.570	12.620	12.430	12.490	12.490	164,100
2025-10-23	12.410	12.710	12.270	12.650	12.650	279,200
2025-10-22	12.050	12.480	11.930	12.410	12.410	319,100
2025-10-21	12.100	12.220	11.880	12.110	12.110	452,700
2025-10-20	11.810	12.200	11.810	12.180	12.180	237,000
2025-10-17	11.980	11.980	11.750	11.860	11.860	242,500
2025-10-16	11.700	12.410	11.700	11.970	11.970	809,200
2025-10-15	11.340	11.600	11.340	11.430	11.430	279,300
2025-10-14	11.160	11.390	11.140	11.360	11.360	215,000
2025-10-10	11.410	11.410	11.100	11.220	11.220	239,600
2025-10-09	11.110	11.370	11.110	11.350	11.350	218,900
2025-10-08	11.150	11.480	11.070	11.240	11.240	326,500
2025-10-07	11.580	11.600	11.040	11.100	11.100	370,000
2025-10-06	11.510	11.610	11.460	11.600	11.600	194,500
2025-10-03	11.670	11.740	11.510	11.570	11.570	228,000
2025-10-02	11.720	11.840	11.650	11.690	11.690	287,800
2025-10-01	11.900	11.960	11.530	11.730	11.730	411,400
2025-09-30	11.910	12.000	11.630	11.940	11.940	521,200
2025-09-29	12.220	12.370	11.820	11.930	11.930	742,300
2025-09-26	12.380	12.400	12.230	12.250	12.250	190,400
2025-09-25	12.300	12.450	12.150	12.430	12.430	363,400
2025-09-24	12.100	12.460	12.020	12.440	12.440	524,100
2025-09-23	11.910	12.150	11.910	12.080	12.080	172,600
2025-09-22	11.880	12.010	11.680	11.980	11.980	315,300
2025-09-19	11.780	12.040	11.740	12.010	12.010	239,900
2025-09-18	11.900	11.900	11.770	11.860	11.860	197,200
2025-09-17	11.960	12.100	11.850	11.910	11.910	241,100
2025-09-16	12.090	12.200	11.940	12.010	12.010	158,700
2025-09-15	11.900	12.150	11.820	12.150	12.150	155,000
2025-09-12	12.000	12.070	11.860	11.980	11.980	105,400
2025-09-11	11.820	12.110	11.820	12.010	12.010	120,900
2025-09-10	11.930	11.940	11.740	11.860	11.860	176,300
2025-09-09	12.250	12.250	11.630	11.990	11.990	365,800
2025-09-08	12.080	12.200	11.850	12.180	12.180	153,300
2025-09-05	11.930	12.140	11.850	12.110	12.110	277,600
2025-09-04	11.880	12.000	11.790	11.950	11.950	187,000
2025-09-03	11.810	12.030	11.750	11.890	11.890	297,900
2025-09-02	11.650	11.900	11.650	11.810	11.810	130,100
2025-08-29	11.710	11.840	11.530	11.820	11.820	203,200
2025-08-28	11.850	11.850	11.520	11.780	11.780	352,600
2025-08-27	11.550	11.810	11.520	11.750	11.750	258,000
2025-08-26	11.460	11.900	11.440	11.530	11.530	707,300
2025-08-25	11.000	11.570	11.000	11.480	11.480	961,400
2025-08-22	10.710	11.100	10.630	10.720	10.720	877,100
2025-08-21	10.510	10.620	10.370	10.580	10.580	230,400
2025-08-20	10.660	10.700	10.500	10.580	10.580	223,700
2025-08-19	10.700	10.850	10.700	10.740	10.740	168,700
2025-08-18	10.600	10.820	10.600	10.700	10.700	203,200
2025-08-15	10.550	10.830	10.550	10.690	10.690	239,600
2025-08-14	10.530	10.710	10.460	10.660	10.660	154,700
2025-08-13	10.630	10.660	10.280	10.560	10.560	562,700
2025-08-12	10.210	10.910	10.210	10.730	10.730	1,045,200
2025-08-11	10.410	10.440	10.210	10.330	10.330	283,500
2025-08-08	10.250	10.450	10.190	10.420	10.420	293,800
2025-08-07	10.350	10.450	10.190	10.370	10.370	210,000

← NewerPage 5 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.