Cineplex Inc (CGX.DB.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 105.1 | 0 | 0.00 | 105.1 | 105.1 | 105.1 | 0 |
| 1718833200 | 105.1 | 0.1 | 0.10 | 105.1 | 105.1 | 105.1 | 1000 |
| 1718746800 | 105 | 0 | 0.00 | 105.25 | 105.25 | 105 | 34000 |
| 1718660400 | 105 | -0.88 | -0.83 | 105.25 | 105.25 | 105 | 28000 |
| 1718401200 | 105.88 | 0 | 0.00 | 105.88 | 105.88 | 105.88 | 0 |
| 1718314800 | 105.88 | 0 | 0.00 | 105.88 | 105.88 | 105.88 | 0 |
| 1718228400 | 105.88 | 0.88 | 0.84 | 105.875 | 105.88 | 105.875 | 5000000 |
| 1718142000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1718055600 | 105 | -1.5 | -1.41 | 105 | 105 | 105 | 21000 |
| 1717796400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717710000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1717623600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 2000 |
| 1717537200 | 106.5 | -1.38 | -1.28 | 107 | 107 | 106.5 | 102000 |
| 1717450800 | 107.88 | 0 | 0.00 | 107.88 | 107.88 | 107.88 | 0 |
| 1717191600 | 107.88 | -3.12 | -2.81 | 108 | 108 | 107.88 | 1002000 |
| 1717105200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1717018800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1716932400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1716846000 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1716586800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1716500400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1716414000 | 111 | 0.49 | 0.44 | 111 | 111 | 111 | 2000 |
| 1716327600 | 110.51 | 0 | 0.00 | 110.51 | 110.51 | 110.51 | 0 |
| 1715982000 | 110.51 | 0 | 0.00 | 110.51 | 110.51 | 110.51 | 0 |
| 1715895600 | 110.51 | -0.49 | -0.44 | 111 | 111 | 110.51 | 34000 |
| 1715809200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1715722800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1715636400 | 111 | 1 | 0.91 | 111 | 111 | 111 | 30000 |
| 1715377200 | 110 | -1 | -0.90 | 110.5 | 110.5 | 110 | 7000 |
| 1715290800 | 111 | -2.98 | -2.61 | 111 | 111 | 111 | 250000 |
| 1715204400 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1715118000 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1715031600 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1714772400 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1714686000 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1714599600 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 0 |
| 1714513200 | 113.98 | 1.48 | 1.32 | 113.41 | 113.98 | 113.41 | 204000 |
| 1714426800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1714167600 | 112.5 | 2.5 | 2.27 | 110.28 | 112.5 | 110.28 | 15000 |
| 1714081200 | 110 | 1.79 | 1.65 | 109 | 110 | 109 | 32000 |
| 1713994800 | 108.21 | -0.29 | -0.27 | 107.1 | 108.21 | 107.1 | 51000 |
| 1713908400 | 108.5 | 2.3 | 2.17 | 108.5 | 108.5 | 108.5 | 7000 |
| 1713822000 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1713562800 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1713476400 | 106.2 | 0.7 | 0.66 | 106.8 | 106.8 | 106.2 | 12000 |
| 1713390000 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1713303600 | 105.5 | -0.5 | -0.47 | 105.75 | 105.75 | 105.5 | 1868000 |
| 1713217200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1712958000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1712871600 | 106 | 0.95 | 0.90 | 106 | 106 | 106 | 30000 |
| 1712785200 | 105.05 | 0 | 0.00 | 105.05 | 105.05 | 105.05 | 0 |
| 1712698800 | 105.05 | 0 | 0.00 | 105.05 | 105.05 | 105.05 | 0 |
| 1712612400 | 105.05 | 0 | 0.00 | 105.05 | 105.05 | 105.05 | 0 |
| 1712353200 | 105.05 | 0.05 | 0.05 | 105 | 105.05 | 105 | 1025000 |
| 1712266800 | 105 | 0.16 | 0.15 | 105 | 105 | 105 | 1510000 |
| 1712180400 | 104.84 | 0.34 | 0.33 | 104.84 | 104.84 | 104.84 | 25000 |
| 1712094000 | 104.5 | -1.5 | -1.42 | 104.5 | 104.5 | 104.5 | 3000 |
| 1712007600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1711662000 | 106 | 0.25 | 0.24 | 102.55 | 106 | 102.55 | 8000 |
| 1711575600 | 105.75 | 0.25 | 0.24 | 105.25 | 105.75 | 105.25 | 525000 |
| 1711489200 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1711402800 | 105.5 | 0.5 | 0.48 | 105.5 | 105.5 | 105.5 | 2222000 |
| 1711143600 | 105 | -1.25 | -1.18 | 105 | 105 | 105 | 9000 |
| 1711057200 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
