Cineplex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.510	11.900	11.450	11.590	11.590	521,698
2025-02-12	10.720	11.590	10.710	11.460	11.460	1,381,106
2025-02-11	10.460	10.840	10.200	10.670	10.670	478,825
2025-02-10	10.650	10.960	10.550	10.880	10.880	294,114
2025-02-07	10.680	10.750	10.550	10.590	10.590	257,429
2025-02-06	10.850	10.850	10.620	10.650	10.650	441,999
2025-02-05	10.880	10.920	10.690	10.790	10.790	148,945
2025-02-04	10.680	11.035	10.680	10.750	10.750	139,962
2025-02-03	10.490	10.820	10.370	10.680	10.680	359,201
2025-01-31	11.060	11.200	10.940	10.990	10.990	573,585
2025-01-30	11.010	11.170	10.980	11.070	11.070	158,076
2025-01-29	11.090	11.240	10.990	11.030	11.030	200,250
2025-01-28	11.020	11.160	10.940	11.150	11.150	177,990
2025-01-27	11.100	11.280	10.970	11.100	11.100	183,619
2025-01-24	11.110	11.310	11.110	11.220	11.220	86,385
2025-01-23	11.050	11.260	11.020	11.200	11.200	139,188
2025-01-22	11.200	11.295	10.990	11.080	11.080	197,374
2025-01-21	11.040	11.170	10.880	11.150	11.150	198,870
2025-01-20	10.670	11.090	10.650	11.080	11.080	119,616
2025-01-17	11.440	11.440	10.940	10.980	10.980	511,759
2025-01-16	11.430	11.440	11.150	11.230	11.230	230,695
2025-01-15	11.600	11.690	11.340	11.360	11.360	246,253
2025-01-14	11.580	11.680	11.390	11.570	11.570	270,667
2025-01-13	11.840	11.865	11.630	11.720	11.720	223,913
2025-01-10	11.910	11.970	11.730	11.860	11.860	331,163
2025-01-09	11.750	12.080	11.750	12.030	12.030	104,805
2025-01-08	11.960	12.015	11.770	11.900	11.900	152,673
2025-01-07	12.200	12.270	11.890	12.030	12.030	169,642
2025-01-06	12.150	12.230	11.950	12.210	12.210	213,685
2025-01-03	12.450	12.480	12.180	12.200	12.200	175,512
2025-01-02	12.170	12.540	12.150	12.460	12.460	210,509
2024-12-31	12.210	12.350	12.170	12.200	12.200	134,156
2024-12-30	12.280	12.330	12.010	12.160	12.160	174,899
2024-12-27	12.400	12.440	12.230	12.330	12.330	158,149
2024-12-24	12.520	12.590	12.420	12.450	12.450	53,111
2024-12-23	12.250	12.610	12.250	12.520	12.520	214,214
2024-12-20	12.310	12.590	12.300	12.350	12.350	316,120
2024-12-19	12.340	12.640	12.340	12.490	12.490	317,927
2024-12-18	12.710	12.990	12.340	12.360	12.360	295,353
2024-12-17	12.560	12.670	12.120	12.630	12.630	351,823
2024-12-16	12.820	12.925	12.440	12.570	12.570	325,879
2024-12-13	12.950	13.010	12.770	12.860	12.860	315,342
2024-12-12	12.910	13.050	12.840	12.950	12.950	346,228
2024-12-11	12.650	13.085	12.640	12.860	12.860	445,084
2024-12-10	12.490	12.790	12.450	12.730	12.730	310,102
2024-12-09	12.510	12.790	12.370	12.500	12.500	444,171
2024-12-06	12.530	12.680	12.260	12.630	12.630	542,861
2024-12-05	11.860	12.540	11.860	12.510	12.510	821,026
2024-12-04	11.680	11.995	11.615	11.980	11.980	266,650
2024-12-03	11.500	11.840	11.400	11.690	11.690	448,927
2024-12-02	10.950	11.520	10.820	11.510	11.510	575,140
2024-11-29	10.730	11.020	10.710	10.910	10.910	343,279
2024-11-28	10.850	10.880	10.720	10.740	10.740	106,541
2024-11-27	10.410	10.820	10.410	10.780	10.780	215,962
2024-11-26	10.520	10.580	10.440	10.460	10.460	188,232
2024-11-25	10.150	10.670	10.150	10.550	10.550	332,713
2024-11-22	10.200	10.345	10.100	10.210	10.210	146,538
2024-11-21	10.000	10.150	9.920	10.150	10.150	199,583
2024-11-20	10.000	10.060	9.860	9.990	9.990	316,115
2024-11-19	10.020	10.130	9.940	10.050	10.050	324,096

← NewerPage 8 of 21 · 1,258 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.