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 | -0.6 | -4.6332046332 | 12.95 | 13.01 | 12.12 | 321265 | 12.58562591 | CS |
| 4 | 2.15 | 21.0784313725 | 10.2 | 13.08 | 10.1 | 356989 | 12.08806393 | CS |
| 12 | 1.8 | 17.0616113744 | 10.55 | 13.08 | 9.86 | 289672 | 11.08435295 | CS |
| 26 | 5.13 | 71.0526315789 | 7.22 | 13.08 | 7.1 | 316222 | 10.21331109 | CS |
| 52 | 4.2 | 51.5337423313 | 8.15 | 13.08 | 7.1 | 347738 | 9.00660159 | CS |
| 156 | 0.1 | 0.816326530612 | 12.25 | 14.1 | 7.1 | 333193 | 9.78304464 | CS |
| 260 | -21.81 | -63.8466042155 | 34.16 | 34.26 | 4.32 | 573794 | 12.14007613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732056000 | 10.05 | -0.08 | -0.79 | 10.02 | 10.13 | 9.94 | 324096 |
| 1731969600 | 10.13 | -0.15 | -1.46 | 10.19 | 10.39 | 10.05 | 334685 |
| 1731710400 | 10.28 | 0.08 | 0.78 | 10.13 | 10.29 | 10.13 | 153440 |
| 1731624000 | 10.2 | 0.2 | 2.00 | 10 | 10.24 | 9.95 | 291720 |
| 1731537600 | 10 | -0.07 | -0.70 | 10 | 10.12 | 9.97 | 190453 |
| 1731451200 | 10.07 | -0.07 | -0.69 | 10 | 10.1 | 9.89 | 303218 |
| 1731364800 | 10.14 | -0.24 | -2.31 | 10.34 | 10.39 | 10.05 | 374572 |
| 1731105600 | 10.38 | 0.08 | 0.78 | 10.25 | 10.46 | 10.25 | 236104 |
| 1731019200 | 10.3 | -0.22 | -2.09 | 10.4 | 10.45 | 10.18 | 436309 |
| 1730932800 | 10.52 | -0.26 | -2.41 | 10.35 | 10.56 | 9.88 | 745788 |
| 1730846400 | 10.78 | 0.17 | 1.60 | 10.59 | 10.91 | 10.45 | 471785 |
| 1730760000 | 10.61 | 0.65 | 6.53 | 9.97 | 10.82 | 9.97 | 1669441 |
| 1730497200 | 9.96 | -0.04 | -0.40 | 10.05 | 10.05 | 9.92 | 238223 |
| 1730410800 | 10 | -0.18 | -1.77 | 10.17 | 10.19 | 9.93 | 303873 |
| 1730324400 | 10.18 | -0.07 | -0.68 | 10.19 | 10.24 | 10.15 | 210976 |
| 1730238000 | 10.25 | -0.12 | -1.16 | 10.35 | 10.35 | 10.17 | 165681 |
| 1730151600 | 10.37 | 0.19 | 1.87 | 10.25 | 10.44 | 10.2 | 138003 |
| 1729892400 | 10.18 | -0.06 | -0.59 | 10.18 | 10.3 | 10.14 | 126827 |
| 1729806000 | 10.24 | -0.07 | -0.68 | 10.35 | 10.42 | 10.15 | 109734 |
| 1729719600 | 10.31 | 0.01 | 0.10 | 10.28 | 10.34 | 10.13 | 152940 |
| 1729633200 | 10.3 | -0.07 | -0.68 | 10.38 | 10.46 | 10.3 | 85403 |
| 1729546800 | 10.37 | 0.03 | 0.29 | 10.31 | 10.47 | 10.31 | 175369 |
| 1729287600 | 10.34 | -0.11 | -1.05 | 10.44 | 10.49 | 10.32 | 153850 |
| 1729201200 | 10.45 | 0.03 | 0.29 | 10.43 | 10.54 | 10.4 | 198646 |
| 1729114800 | 10.42 | 0.02 | 0.19 | 10.4 | 10.45 | 10.33 | 129817 |
| 1729028400 | 10.4 | 0 | 0.00 | 10.38 | 10.47 | 10.38 | 93187 |
| 1728682800 | 10.4 | -0.02 | -0.19 | 10.37 | 10.46 | 10.33 | 92441 |
| 1728596400 | 10.42 | -0.07 | -0.67 | 10.43 | 10.49 | 10.34 | 99193 |
| 1728510000 | 10.49 | 0.04 | 0.38 | 10.44 | 10.63 | 10.44 | 114555 |
| 1728423600 | 10.45 | 0.12 | 1.16 | 10.28 | 10.53 | 10.28 | 125548 |
| 1728337200 | 10.33 | 0.01 | 0.10 | 10.28 | 10.39 | 10.19 | 84367 |
| 1728078000 | 10.32 | 0.01 | 0.10 | 10.33 | 10.41 | 10.25 | 124274 |
| 1727991600 | 10.31 | -0.16 | -1.53 | 10.49 | 10.49 | 10.17 | 200167 |
| 1727905200 | 10.47 | -0.06 | -0.57 | 10.5 | 10.54 | 10.45 | 117462 |
| 1727818800 | 10.53 | -0.28 | -2.59 | 10.76 | 10.8 | 10.49 | 266455 |
| 1727732400 | 10.81 | 0.05 | 0.46 | 10.7 | 10.83 | 10.7 | 149599 |
| 1727473200 | 10.76 | 0.16 | 1.51 | 10.55 | 10.84 | 10.55 | 246946 |
| 1727386800 | 10.6 | 0.1 | 0.95 | 10.45 | 10.7 | 10.45 | 200516 |
| 1727300400 | 10.5 | -0.28 | -2.60 | 10.68 | 10.74 | 10.42 | 301885 |
| 1727214000 | 10.78 | -0.17 | -1.55 | 10.85 | 10.85 | 10.46 | 405026 |
| 1727127600 | 10.95 | -0.1 | -0.90 | 11.05 | 11.16 | 10.88 | 1133851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
