Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	9.850	10.350	9.750	9.850	9.850	428,900
2025-05-08	9.950	10.250	9.950	10.130	10.130	106,800
2025-05-07	9.800	10.110	9.800	10.030	10.030	97,300
2025-05-06	9.770	10.030	9.710	9.880	9.880	96,300
2025-05-05	10.190	10.190	9.630	9.850	9.850	315,500
2025-05-02	9.970	10.430	9.830	10.350	10.350	228,400
2025-05-01	9.800	9.920	9.780	9.890	9.890	103,300
2025-04-30	9.620	9.880	9.500	9.870	9.870	145,600
2025-04-29	9.580	9.720	9.490	9.660	9.660	138,800
2025-04-28	9.380	9.770	9.200	9.700	9.700	143,656
2025-04-25	9.280	9.400	9.170	9.380	9.380	135,071
2025-04-24	9.330	9.430	9.280	9.290	9.290	53,653
2025-04-23	9.230	9.350	9.130	9.300	9.300	138,739
2025-04-22	9.110	9.220	9.050	9.140	9.140	170,160
2025-04-21	9.060	9.190	8.910	9.000	9.000	81,398
2025-04-17	8.900	9.170	8.880	9.140	9.140	123,526
2025-04-16	8.920	9.030	8.800	8.870	8.870	346,723
2025-04-15	9.180	9.250	8.830	8.920	8.920	289,514
2025-04-14	8.700	9.220	8.610	9.150	9.150	380,655
2025-04-11	8.690	8.810	8.400	8.640	8.640	1,118,894
2025-04-10	9.160	9.160	8.500	8.650	8.650	548,230
2025-04-09	9.090	9.680	8.730	9.350	9.350	755,776
2025-04-08	9.300	9.650	9.000	9.150	9.150	405,612
2025-04-07	8.570	9.280	8.450	9.200	9.200	488,090
2025-04-04	9.260	9.260	8.850	8.880	8.880	379,675
2025-04-03	9.670	9.690	9.320	9.460	9.460	393,111
2025-04-02	9.880	9.960	9.670	9.760	9.760	147,000
2025-04-01	9.800	9.960	9.710	9.910	9.910	200,566
2025-03-31	9.750	9.990	9.550	9.890	9.890	227,832
2025-03-28	9.870	10.040	9.760	9.840	9.840	395,700
2025-03-27	9.740	10.020	9.740	9.880	9.880	174,995
2025-03-26	9.910	10.030	9.770	9.860	9.860	157,917
2025-03-25	9.820	10.070	9.710	9.950	9.950	205,907
2025-03-24	9.750	10.030	9.695	9.800	9.800	252,738
2025-03-21	9.800	9.800	9.580	9.730	9.730	282,906
2025-03-20	9.600	9.800	9.600	9.790	9.790	218,963
2025-03-19	9.440	9.780	9.320	9.710	9.710	374,383
2025-03-18	9.400	9.460	9.250	9.400	9.400	280,968
2025-03-17	9.500	9.565	9.360	9.480	9.480	183,501
2025-03-14	9.440	9.580	9.360	9.460	9.460	248,614
2025-03-13	9.600	9.630	9.310	9.350	9.350	405,903
2025-03-12	9.890	9.900	9.610	9.640	9.640	629,746
2025-03-11	9.770	9.940	9.570	9.750	9.750	302,925
2025-03-10	9.880	10.000	9.740	9.910	9.910	280,902
2025-03-07	10.050	10.200	9.930	10.000	10.000	276,766
2025-03-06	10.150	10.190	10.000	10.090	10.090	207,546
2025-03-05	10.290	10.460	10.210	10.260	10.260	219,951
2025-03-04	10.500	10.510	10.100	10.390	10.390	406,774
2025-03-03	10.800	11.050	10.610	10.630	10.630	94,266
2025-02-28	10.690	10.960	10.680	10.940	10.940	195,507
2025-02-27	10.850	10.930	10.740	10.750	10.750	161,308
2025-02-26	10.980	11.145	10.900	10.960	10.960	127,346
2025-02-25	10.710	11.100	10.630	11.000	11.000	282,012
2025-02-24	10.900	10.930	10.790	10.810	10.810	77,556
2025-02-21	10.990	11.080	10.770	10.810	10.810	358,510
2025-02-20	10.950	11.170	10.900	11.090	11.090	213,405
2025-02-19	10.900	11.070	10.800	11.030	11.030	215,441
2025-02-18	11.280	11.280	10.930	11.060	11.060	254,600
2025-02-14	11.530	11.560	11.180	11.260	11.260	251,696
2025-02-13	11.510	11.900	11.450	11.590	11.590	521,698

← NewerPage 7 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.