Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	10.700	10.700	10.340	10.400	10.400	240,400
2025-08-05	10.960	11.050	10.620	10.630	10.630	426,600
2025-08-01	11.000	11.210	10.910	10.990	10.990	214,600
2025-07-31	11.050	11.220	11.040	11.120	11.120	395,500
2025-07-30	11.140	11.200	11.010	11.090	11.090	230,400
2025-07-29	11.160	11.370	11.020	11.080	11.080	281,100
2025-07-28	11.250	11.250	10.960	11.120	11.120	382,300
2025-07-25	10.970	11.370	10.910	11.350	11.350	354,000
2025-07-24	11.000	11.030	10.870	10.920	10.920	365,300
2025-07-23	11.140	11.150	10.980	11.070	11.070	176,000
2025-07-22	11.060	11.200	10.960	11.100	11.100	228,700
2025-07-21	11.130	11.240	10.900	11.100	11.100	320,500
2025-07-18	11.390	11.390	11.200	11.270	11.270	269,300
2025-07-17	11.400	11.450	11.250	11.370	11.370	176,100
2025-07-16	11.660	11.730	11.370	11.380	11.380	310,800
2025-07-15	11.800	11.850	11.510	11.630	11.630	259,300
2025-07-14	11.440	11.910	11.440	11.790	11.790	515,500
2025-07-11	11.360	11.630	11.240	11.500	11.500	303,200
2025-07-10	11.410	11.580	11.330	11.470	11.470	234,500
2025-07-09	11.420	11.440	11.210	11.260	11.260	161,800
2025-07-08	11.420	11.640	11.310	11.410	11.410	211,200
2025-07-07	11.410	11.550	11.400	11.480	11.480	134,100
2025-07-04	11.560	11.660	11.500	11.510	11.510	63,200
2025-07-03	11.460	11.700	11.450	11.580	11.580	135,600
2025-07-02	11.680	11.680	11.360	11.500	11.500	258,300
2025-06-30	11.420	11.940	11.420	11.600	11.600	361,700
2025-06-27	11.500	12.260	11.390	11.450	11.450	685,500
2025-06-26	11.060	11.370	11.030	11.340	11.340	201,900
2025-06-25	11.160	11.160	11.030	11.080	11.080	271,800
2025-06-24	11.410	11.410	11.080	11.170	11.170	184,800
2025-06-23	11.220	11.370	11.080	11.280	11.280	313,100
2025-06-20	11.370	11.550	11.260	11.320	11.320	168,400
2025-06-19	11.480	11.600	11.460	11.540	11.540	24,800
2025-06-18	11.430	11.650	11.390	11.600	11.600	81,600
2025-06-17	11.490	11.550	11.390	11.470	11.470	66,800
2025-06-16	11.360	11.650	11.360	11.630	11.630	171,800
2025-06-13	11.090	11.490	11.070	11.350	11.350	142,300
2025-06-12	11.220	11.320	11.180	11.240	11.240	51,500
2025-06-11	11.370	11.470	11.230	11.250	11.250	125,900
2025-06-10	11.420	11.710	11.220	11.300	11.300	247,000
2025-06-09	11.500	11.600	11.390	11.480	11.480	76,400
2025-06-06	11.350	11.520	11.270	11.500	11.500	342,800
2025-06-05	11.600	11.600	11.310	11.330	11.330	231,300
2025-06-04	11.710	11.760	11.520	11.560	11.560	132,000
2025-06-03	11.700	11.800	11.640	11.760	11.760	160,300
2025-06-02	11.650	11.830	11.620	11.720	11.720	131,800
2025-05-30	11.610	11.780	11.530	11.780	11.780	326,200
2025-05-29	11.700	11.760	11.550	11.700	11.700	138,500
2025-05-28	11.750	11.800	11.570	11.680	11.680	299,100
2025-05-27	11.110	11.850	11.090	11.790	11.790	634,585
2025-05-26	10.810	11.200	10.810	11.140	11.140	216,242
2025-05-23	10.850	10.940	10.800	10.820	10.820	162,100
2025-05-22	10.510	10.990	10.470	10.910	10.910	235,300
2025-05-21	10.470	10.750	10.450	10.540	10.540	178,100
2025-05-20	10.390	10.520	10.340	10.480	10.480	164,400
2025-05-16	10.300	10.650	10.290	10.450	10.450	181,700
2025-05-15	10.080	10.340	9.990	10.270	10.270	133,300
2025-05-14	10.100	10.120	9.990	10.000	10.000	169,100
2025-05-13	10.200	10.200	10.010	10.120	10.120	170,800
2025-05-12	10.000	10.380	9.870	10.150	10.150	348,600

← NewerPage 6 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.