Cineplex Inc (CGX)
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 | -0.42 | -3.64900086881 | 11.51 | 11.9 | 10.8 | 310859 | 11.31765393 | CS |
| 4 | 0.04 | 0.361990950226 | 11.05 | 11.9 | 10.2 | 329690 | 11.07962277 | CS |
| 12 | 0.24 | 2.21198156682 | 10.85 | 13.08 | 10.2 | 302290 | 11.71295686 | CS |
| 26 | 0.63 | 6.02294455067 | 10.46 | 13.08 | 9.86 | 282587 | 11.10398689 | CS |
| 52 | 2.94 | 36.0736196319 | 8.15 | 13.08 | 7.1 | 337612 | 9.44560738 | CS |
| 156 | -1.91 | -14.6923076923 | 13 | 14.1 | 7.1 | 323692 | 9.60808552 | CS |
| 260 | -22.74 | -67.218445167 | 33.83 | 33.86 | 4.32 | 560550 | 11.42972815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 11.03 | -0.03 | -0.27 | 10.9 | 11.07 | 10.8 | 215441 |
| 1739918400 | 11.06 | -0.2 | -1.78 | 11.28 | 11.28 | 10.93 | 254600 |
| 1739572800 | 11.26 | -0.33 | -2.85 | 11.53 | 11.56 | 11.18 | 251696 |
| 1739486400 | 11.59 | 0.13 | 1.13 | 11.51 | 11.9 | 11.45 | 521698 |
| 1739400000 | 11.46 | 0.79 | 7.40 | 10.72 | 11.58 | 10.72 | 1381106 |
| 1739313600 | 10.67 | -0.21 | -1.93 | 10.46 | 10.78 | 10.2 | 478825 |
| 1739227200 | 10.88 | 0.29 | 2.74 | 10.65 | 10.96 | 10.55 | 294114 |
| 1738968000 | 10.59 | -0.06 | -0.56 | 10.68 | 10.75 | 10.55 | 257429 |
| 1738881600 | 10.65 | -0.14 | -1.30 | 10.85 | 10.85 | 10.62 | 441999 |
| 1738795200 | 10.79 | 0.04 | 0.37 | 10.88 | 10.92 | 10.69 | 148945 |
| 1738708800 | 10.75 | 0.07 | 0.66 | 10.68 | 11.01 | 10.68 | 139962 |
| 1738622400 | 10.68 | -0.31 | -2.82 | 10.49 | 10.81 | 10.37 | 359201 |
| 1738363200 | 10.99 | -0.08 | -0.72 | 11.06 | 11.2 | 10.94 | 573585 |
| 1738276800 | 11.07 | 0.04 | 0.36 | 11.01 | 11.17 | 10.98 | 158076 |
| 1738190400 | 11.03 | -0.12 | -1.08 | 11.09 | 11.24 | 10.99 | 200250 |
| 1738104000 | 11.15 | 0.05 | 0.45 | 11.02 | 11.16 | 10.94 | 177990 |
| 1738017600 | 11.1 | -0.12 | -1.07 | 11.1 | 11.19 | 10.97 | 183619 |
| 1737758400 | 11.22 | 0.02 | 0.18 | 11.11 | 11.31 | 11.11 | 86385 |
| 1737672000 | 11.2 | 0.12 | 1.08 | 11.05 | 11.26 | 11.02 | 139188 |
| 1737585600 | 11.08 | -0.07 | -0.63 | 11.2 | 11.2 | 10.99 | 197374 |
| 1737499200 | 11.15 | 0.07 | 0.63 | 11.04 | 11.17 | 10.88 | 198870 |
| 1737412800 | 11.08 | 0.1 | 0.91 | 10.67 | 11.09 | 10.65 | 119616 |
| 1737153600 | 10.98 | -0.25 | -2.23 | 11.44 | 11.44 | 10.94 | 511759 |
| 1737067200 | 11.23 | -0.13 | -1.14 | 11.43 | 11.44 | 11.15 | 230695 |
| 1736980800 | 11.36 | -0.21 | -1.82 | 11.6 | 11.69 | 11.34 | 246253 |
| 1736894400 | 11.57 | -0.15 | -1.28 | 11.58 | 11.68 | 11.39 | 270667 |
| 1736808000 | 11.72 | -0.14 | -1.18 | 11.84 | 11.86 | 11.63 | 223913 |
| 1736548800 | 11.86 | -0.17 | -1.41 | 11.91 | 11.97 | 11.73 | 331163 |
| 1736462400 | 12.03 | 0.13 | 1.09 | 11.75 | 12.08 | 11.75 | 104805 |
| 1736376000 | 11.9 | -0.13 | -1.08 | 11.96 | 12 | 11.77 | 152673 |
| 1736289600 | 12.03 | -0.18 | -1.47 | 12.2 | 12.27 | 11.89 | 169642 |
| 1736203200 | 12.21 | 0.01 | 0.08 | 12.15 | 12.21 | 11.95 | 213685 |
| 1735944000 | 12.2 | -0.26 | -2.09 | 12.45 | 12.48 | 12.18 | 175512 |
| 1735857600 | 12.46 | 0.26 | 2.13 | 12.17 | 12.54 | 12.15 | 210509 |
| 1735684800 | 12.2 | 0.04 | 0.33 | 12.21 | 12.35 | 12.17 | 134156 |
| 1735598400 | 12.16 | -0.17 | -1.38 | 12.28 | 12.32 | 12.01 | 174899 |
| 1735339200 | 12.33 | -0.12 | -0.96 | 12.4 | 12.44 | 12.23 | 158149 |
| 1735069200 | 12.45 | -0.07 | -0.56 | 12.52 | 12.59 | 12.42 | 53111 |
| 1734993600 | 12.52 | 0.17 | 1.38 | 12.25 | 12.61 | 12.25 | 214214 |
| 1734734400 | 12.35 | -0.14 | -1.12 | 12.31 | 12.59 | 12.3 | 316120 |
| 1734648000 | 12.49 | 0.13 | 1.05 | 12.34 | 12.64 | 12.34 | 317927 |
| 1734561600 | 12.36 | -0.27 | -2.14 | 12.71 | 12.99 | 12.34 | 295353 |
| 1734475200 | 12.63 | 0.06 | 0.48 | 12.56 | 12.67 | 12.12 | 351823 |
| 1734388800 | 12.57 | -0.29 | -2.26 | 12.82 | 12.91 | 12.44 | 325879 |
| 1734129600 | 12.86 | -0.09 | -0.69 | 12.95 | 13.01 | 12.78 | 315342 |
| 1734043200 | 12.95 | 0.09 | 0.70 | 12.91 | 13.05 | 12.84 | 346228 |
| 1733956800 | 12.86 | 0.13 | 1.02 | 12.65 | 13.08 | 12.65 | 445084 |
| 1733870400 | 12.73 | 0.23 | 1.84 | 12.49 | 12.79 | 12.45 | 310102 |
| 1733784000 | 12.5 | -0.13 | -1.03 | 12.51 | 12.79 | 12.37 | 444171 |
| 1733524800 | 12.63 | 0.12 | 0.96 | 12.53 | 12.66 | 12.26 | 542861 |
| 1733438400 | 12.51 | 0.53 | 4.42 | 11.86 | 12.54 | 11.86 | 821026 |
| 1733352000 | 11.98 | 0.29 | 2.48 | 11.68 | 11.99 | 11.62 | 266650 |
| 1733265600 | 11.69 | 0.18 | 1.56 | 11.5 | 11.84 | 11.4 | 448927 |
| 1733179200 | 11.51 | 0.6 | 5.50 | 10.95 | 11.52 | 10.82 | 575140 |
| 1732920000 | 10.91 | 0.17 | 1.58 | 10.73 | 11.02 | 10.71 | 343279 |
| 1732833600 | 10.74 | -0.04 | -0.37 | 10.85 | 10.88 | 10.72 | 106541 |
| 1732747200 | 10.78 | 0.32 | 3.06 | 10.41 | 10.82 | 10.41 | 215962 |
| 1732660800 | 10.46 | -0.09 | -0.85 | 10.52 | 10.58 | 10.44 | 188232 |
| 1732574400 | 10.55 | 0.34 | 3.33 | 10.15 | 10.67 | 10.15 | 332713 |
| 1732315200 | 10.21 | 0.06 | 0.59 | 10.2 | 10.34 | 10.1 | 146538 |
| 1732228800 | 10.15 | 0.16 | 1.60 | 10 | 10.15 | 9.92 | 199583 |
| 1732142400 | 9.99 | -0.06 | -0.60 | 10 | 10.06 | 9.86 | 316115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
