Cineplex Inc. (TSX:CGX)
Canada · Delayed Price · Currency is CAD 10.54
+0.10 (0.96%)
At close: Dec 31, 2025
Cineplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.40 | 10.66 | 10.35 | 10.54 | 10.54 | 0.96% | 343,547 |
| Dec 30, 2025 | 10.50 | 10.57 | 10.38 | 10.44 | 10.44 | -0.76% | 217,302 |
| Dec 29, 2025 | 10.64 | 10.99 | 10.51 | 10.52 | 10.52 | -1.68% | 245,510 |
| Dec 24, 2025 | 10.57 | 10.80 | 10.55 | 10.70 | 10.70 | 0.47% | 85,475 |
| Dec 23, 2025 | 10.60 | 10.65 | 10.46 | 10.65 | 10.65 | 0.47% | 238,389 |
| Dec 22, 2025 | 10.61 | 10.70 | 10.56 | 10.60 | 10.60 | -0.09% | 126,187 |
| Dec 19, 2025 | 10.65 | 10.85 | 10.61 | 10.61 | 10.61 | -1.03% | 172,004 |
| Dec 18, 2025 | 10.85 | 10.90 | 10.60 | 10.72 | 10.72 | -0.28% | 231,105 |
| Dec 17, 2025 | 10.79 | 10.85 | 10.64 | 10.75 | 10.75 | 0.66% | 151,853 |
| Dec 16, 2025 | 10.78 | 10.80 | 10.51 | 10.68 | 10.68 | -0.56% | 309,401 |
| Dec 15, 2025 | 10.90 | 11.03 | 10.66 | 10.74 | 10.74 | -2.27% | 259,559 |
| Dec 12, 2025 | 10.93 | 11.07 | 10.78 | 10.99 | 10.99 | 0.27% | 253,910 |
| Dec 11, 2025 | 11.15 | 11.17 | 10.93 | 10.96 | 10.96 | -1.44% | 298,157 |
| Dec 10, 2025 | 11.03 | 11.18 | 10.78 | 11.12 | 11.12 | -0.54% | 478,383 |
| Dec 9, 2025 | 11.10 | 11.29 | 11.00 | 11.18 | 11.18 | 0.81% | 235,192 |
| Dec 8, 2025 | 11.10 | 11.41 | 11.09 | 11.09 | 11.09 | 0.73% | 540,948 |
| Dec 5, 2025 | 11.35 | 11.35 | 10.36 | 11.01 | 11.01 | -3.93% | 1,168,579 |
| Dec 4, 2025 | 11.82 | 11.85 | 11.46 | 11.46 | 11.46 | -2.47% | 278,174 |
| Dec 3, 2025 | 12.36 | 12.44 | 11.70 | 11.75 | 11.75 | -4.39% | 663,766 |
| Dec 2, 2025 | 12.34 | 12.45 | 12.08 | 12.29 | 12.29 | -0.65% | 214,623 |
| Dec 1, 2025 | 12.25 | 12.44 | 12.01 | 12.37 | 12.37 | -0.16% | 222,631 |
| Nov 28, 2025 | 12.31 | 12.59 | 12.31 | 12.39 | 12.39 | -0.32% | 156,916 |
| Nov 27, 2025 | 12.39 | 12.44 | 12.21 | 12.43 | 12.43 | 0.81% | 93,426 |
| Nov 26, 2025 | 12.00 | 12.36 | 12.00 | 12.33 | 12.33 | 3.18% | 227,459 |
| Nov 25, 2025 | 12.00 | 12.28 | 11.95 | 11.95 | 11.95 | -0.42% | 134,102 |
| Nov 24, 2025 | 11.69 | 12.10 | 11.69 | 12.00 | 12.00 | 1.87% | 191,579 |
| Nov 21, 2025 | 11.76 | 11.94 | 11.56 | 11.78 | 11.78 | 0.94% | 260,822 |
| Nov 20, 2025 | 12.05 | 12.07 | 11.67 | 11.67 | 11.67 | -2.42% | 162,743 |
| Nov 19, 2025 | 11.95 | 12.00 | 11.84 | 11.96 | 11.96 | - | 138,178 |
| Nov 18, 2025 | 11.83 | 12.00 | 11.75 | 11.96 | 11.96 | -0.17% | 413,883 |
| Nov 17, 2025 | 12.30 | 12.34 | 11.81 | 11.98 | 11.98 | -2.28% | 593,692 |
| Nov 14, 2025 | 11.93 | 12.44 | 11.77 | 12.26 | 12.26 | 1.74% | 251,389 |
| Nov 13, 2025 | 12.29 | 12.29 | 11.95 | 12.05 | 12.05 | -1.79% | 169,093 |
| Nov 12, 2025 | 12.00 | 12.36 | 12.00 | 12.27 | 12.27 | 1.74% | 146,682 |
| Nov 11, 2025 | 12.06 | 12.11 | 11.83 | 12.06 | 12.06 | 0.25% | 186,313 |
| Nov 10, 2025 | 12.00 | 12.04 | 11.80 | 12.03 | 12.03 | 1.18% | 212,062 |
| Nov 7, 2025 | 11.76 | 11.97 | 11.66 | 11.89 | 11.89 | - | 286,050 |
| Nov 6, 2025 | 12.22 | 12.36 | 11.74 | 11.89 | 11.89 | -5.33% | 646,830 |
| Nov 5, 2025 | 12.41 | 12.72 | 12.41 | 12.56 | 12.56 | 1.29% | 384,204 |
| Nov 4, 2025 | 12.52 | 12.55 | 12.13 | 12.40 | 12.40 | -1.20% | 286,630 |
| Nov 3, 2025 | 12.53 | 12.65 | 12.42 | 12.55 | 12.55 | -0.71% | 117,267 |
| Oct 31, 2025 | 12.36 | 12.65 | 12.36 | 12.64 | 12.64 | 1.53% | 205,604 |
| Oct 30, 2025 | 12.41 | 12.57 | 12.31 | 12.45 | 12.45 | -0.48% | 158,331 |
| Oct 29, 2025 | 12.44 | 12.60 | 12.30 | 12.51 | 12.51 | -0.24% | 188,754 |
| Oct 28, 2025 | 12.49 | 12.63 | 12.44 | 12.54 | 12.54 | -0.24% | 101,982 |
| Oct 27, 2025 | 12.60 | 12.60 | 12.44 | 12.57 | 12.57 | 0.64% | 81,069 |
| Oct 24, 2025 | 12.57 | 12.62 | 12.43 | 12.49 | 12.49 | -1.26% | 164,113 |
| Oct 23, 2025 | 12.41 | 12.71 | 12.27 | 12.65 | 12.65 | 1.93% | 279,195 |
| Oct 22, 2025 | 12.05 | 12.48 | 11.93 | 12.41 | 12.41 | 2.48% | 319,096 |
| Oct 21, 2025 | 12.10 | 12.22 | 11.88 | 12.11 | 12.11 | -0.57% | 452,738 |