Cineplex Inc (CGX)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.71698113208 | 8.48 | 9.03 | 8.35 | 313931 | 8.65417932 | CS |
| 4 | 1.75 | 24.5441795231 | 7.13 | 9.03 | 7.1 | 333135 | 8.25892698 | CS |
| 12 | 0.03 | 0.338983050847 | 8.85 | 9.18 | 7.1 | 423971 | 8.14670349 | CS |
| 26 | 0.82 | 10.1736972705 | 8.06 | 9.18 | 7.1 | 384736 | 7.98392842 | CS |
| 52 | -0.01 | -0.112485939258 | 8.89 | 9.76 | 7.1 | 361488 | 8.29170936 | CS |
| 156 | -5.05 | -36.2526920316 | 13.93 | 15.75 | 7.1 | 373174 | 10.50181786 | CS |
| 260 | -14.67 | -62.2929936306 | 23.55 | 34.39 | 4.32 | 570621 | 12.97021438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1721338800 | 8.8699999 | 0.32 | 3.74 | 8.56 | 8.9 | 8.52 | 455265 |
| 1721252400 | 8.55 | -0.14 | -1.61 | 8.65 | 8.72 | 8.5 | 268367 |
| 1721166000 | 8.69 | 0.21 | 2.48 | 8.5 | 8.73 | 8.49 | 399166 |
| 1721079600 | 8.48 | 0.03 | 0.36 | 8.46 | 8.52 | 8.35 | 221435 |
| 1720820400 | 8.45 | -0.02 | -0.24 | 8.48 | 8.57 | 8.44 | 225421 |
| 1720734000 | 8.47 | -0.03 | -0.35 | 8.56 | 8.64 | 8.46 | 239882 |
| 1720647600 | 8.5 | -0.11 | -1.28 | 8.61 | 8.69 | 8.4 | 366951 |
| 1720561200 | 8.61 | 0.01 | 0.12 | 8.56 | 8.75 | 8.51 | 281322 |
| 1720474800 | 8.6 | 0.17 | 2.02 | 8.3699999 | 8.67 | 8.3699999 | 307294 |
| 1720215600 | 8.43 | 0.17 | 2.06 | 8.3 | 8.46 | 8.27 | 777200 |
| 1720129200 | 8.26 | -0.01 | -0.12 | 8.22 | 8.38 | 8.22 | 102818 |
| 1720042800 | 8.27 | 0.04 | 0.49 | 8.24 | 8.34 | 8.2 | 142504 |
| 1719956400 | 8.23 | 0.01 | 0.12 | 8.18 | 8.25 | 8.05 | 237024 |
| 1719610800 | 8.22 | 0.12 | 1.48 | 8.1 | 8.27 | 8.1 | 416402 |
| 1719524400 | 8.1 | 0.37 | 4.79 | 7.7 | 8.13 | 7.7 | 494350 |
| 1719438000 | 7.73 | 0.07 | 0.91 | 7.59 | 7.74 | 7.55 | 150525 |
| 1719351600 | 7.66 | 0.07 | 0.92 | 7.53 | 7.71 | 7.52 | 325220 |
| 1719265200 | 7.59 | 0.39 | 5.42 | 7.25 | 7.73 | 7.25 | 643209 |
| 1719006000 | 7.2 | 0.08 | 1.12 | 7.13 | 7.26 | 7.1 | 275216 |
| 1718919600 | 7.12 | -0.1 | -1.39 | 7.22 | 7.26 | 7.12 | 330867 |
| 1718833200 | 7.22 | -0.04 | -0.55 | 7.2 | 7.29 | 7.16 | 242511 |
| 1718746800 | 7.26 | -0.15 | -2.02 | 7.35 | 7.38 | 7.25 | 252209 |
| 1718660400 | 7.41 | 0.13 | 1.79 | 7.26 | 7.47 | 7.17 | 444822 |
| 1718401200 | 7.28 | -0.2 | -2.67 | 7.38 | 7.45 | 7.22 | 430067 |
| 1718314800 | 7.48 | -0.01 | -0.13 | 7.5 | 7.59 | 7.42 | 324611 |
| 1718228400 | 7.49 | 0.09 | 1.22 | 7.5 | 7.53 | 7.38 | 267658 |
| 1718142000 | 7.4 | 0 | 0.00 | 7.39 | 7.43 | 7.26 | 276271 |
| 1718055600 | 7.4 | 0.1 | 1.37 | 7.26 | 7.4 | 7.26 | 189457 |
| 1717796400 | 7.3 | -0.11 | -1.48 | 7.37 | 7.41 | 7.25 | 386639 |
| 1717710000 | 7.41 | -0.06 | -0.80 | 7.44 | 7.48 | 7.36 | 309578 |
| 1717623600 | 7.47 | -0.07 | -0.93 | 7.59 | 7.62 | 7.44 | 216727 |
| 1717537200 | 7.54 | -0.08 | -1.05 | 7.6 | 7.66 | 7.26 | 1992450 |
| 1717450800 | 7.62 | -0.15 | -1.93 | 7.8 | 7.81 | 7.59 | 272727 |
| 1717191600 | 7.77 | -0.15 | -1.89 | 7.93 | 7.93 | 7.65 | 2001080 |
| 1717105200 | 7.92 | 0.15 | 1.93 | 7.75 | 7.93 | 7.73 | 293208 |
| 1717018800 | 7.77 | -0.06 | -0.77 | 7.85 | 8 | 7.74 | 226417 |
| 1716932400 | 7.83 | -0.16 | -2.00 | 7.93 | 7.99 | 7.77 | 326135 |
| 1716846000 | 7.99 | -0.12 | -1.48 | 8.1 | 8.11 | 7.99 | 230981 |
| 1716586800 | 8.11 | -0.19 | -2.29 | 8.31 | 8.38 | 8.07 | 328460 |
| 1716500400 | 8.3 | -0.04 | -0.48 | 8.35 | 8.3699999 | 8.2899999 | 281411 |
| 1716414000 | 8.34 | -0.1 | -1.18 | 8.4 | 8.44 | 8.32 | 199875 |
| 1716327600 | 8.44 | 0.01 | 0.12 | 8.34 | 8.49 | 8.26 | 313994 |
| 1715982000 | 8.43 | -0.17 | -1.98 | 8.59 | 8.69 | 8.43 | 346949 |
| 1715895600 | 8.6 | 0.2 | 2.38 | 8.4 | 8.65 | 8.38 | 286302 |
| 1715809200 | 8.4 | 0.1 | 1.20 | 8.2899999 | 8.5 | 8.25 | 365079 |
| 1715722800 | 8.3 | 0.08 | 0.97 | 8.17 | 8.33 | 8.08 | 363724 |
| 1715636400 | 8.22 | -0.08 | -0.96 | 8.3 | 8.42 | 8.18 | 365554 |
| 1715377200 | 8.3 | -0.32 | -3.71 | 8.55 | 8.58 | 8.21 | 875309 |
| 1715290800 | 8.6199999 | -0.29 | -3.25 | 8.85 | 8.98 | 8.24 | 734951 |
| 1715204400 | 8.91 | -0.17 | -1.87 | 9.02 | 9.02 | 8.78 | 697691 |
| 1715118000 | 9.08 | 0.03 | 0.33 | 9.03 | 9.18 | 8.98 | 242304 |
| 1715031600 | 9.05 | -0.06 | -0.66 | 9.14 | 9.16 | 9.03 | 308322 |
| 1714772400 | 9.11 | 0.16 | 1.79 | 9.1 | 9.18 | 8.97 | 1101404 |
| 1714686000 | 8.95 | -0.07 | -0.78 | 9 | 9.1199999 | 8.77 | 572278 |
| 1714599600 | 9.02 | 0.33 | 3.80 | 8.66 | 9.03 | 8.61 | 416845 |
| 1714513200 | 8.69 | -0.13 | -1.47 | 8.78 | 8.8699999 | 8.5399999 | 301035 |
| 1714426800 | 8.82 | -0.05 | -0.56 | 8.85 | 9 | 8.76 | 720888 |
| 1714167600 | 8.8699999 | 0.51 | 6.10 | 8.34 | 8.89 | 8.34 | 735377 |
| 1714081200 | 8.36 | -0.03 | -0.36 | 8.3 | 8.36 | 8.16 | 260153 |
| 1713994800 | 8.39 | 0.07 | 0.84 | 8.28 | 8.48 | 8.28 | 296165 |
| 1713908400 | 8.32 | 0.26 | 3.23 | 8.06 | 8.39 | 8.05 | 504873 |
| 1713822000 | 8.06 | 0.21 | 2.68 | 7.85 | 8.15 | 7.85 | 496183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
