CGX

Cineplex Historical Data - CGX

CGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 8.00 -0.09 -1.11% 8.05 8.07 7.86 4,497,151
Sep 17 2020 8.09 -0.10 -1.22% 8.09 8.15 7.96 637,607
Sep 16 2020 8.19 0.00 +0.00% 8.30 8.36 8.03 0
Sep 16 2020 8.19 -0.06 -0.73% 8.30 8.36 8.03 490,750
Sep 15 2020 8.25 0.09 1.1% 8.07 8.29 8.00 689,898
Sep 14 2020 8.16 -0.23 -2.74% 8.17 8.43 7.96 1,456,937
Sep 11 2020 8.39 -0.38 -4.33% 8.78 8.78 8.35 794,335
Sep 10 2020 8.77 -0.30 -3.31% 9.15 9.15 8.68 448,158
Sep 09 2020 9.07 -0.11 -1.2% 9.20 9.48 8.98 417,539
Sep 08 2020 9.18 0.00 +0.00% 9.32 9.39 9.06 0
Sep 08 2020 9.18 -0.22 -2.34% 9.32 9.39 9.06 478,295
Sep 07 2020 9.40 0.00 +0.00% 9.72 9.80 9.30 0
Sep 04 2020 9.40 -0.26 -2.69% 9.72 9.80 9.30 763,855
Sep 03 2020 9.66 -0.25 -2.52% 9.95 10.03 9.63 777,101
Sep 02 2020 9.91 0.00 +0.00% 9.67 10.14 9.67 0
Sep 02 2020 9.91 0.33 3.44% 9.67 10.14 9.67 649,786
Sep 01 2020 9.58 -0.32 -3.23% 9.94 9.94 9.52 705,354
Aug 31 2020 9.90 -0.20 -1.98% 10.18 10.37 9.81 1,068,951
Aug 28 2020 10.10 0.00 +0.00% 9.61 10.20 9.43 0
Aug 28 2020 10.10 0.54 5.65% 9.61 10.20 9.43 1,697,492
Aug 27 2020 9.56 0.58 6.46% 9.07 9.64 8.89 1,234,264
Aug 26 2020 8.98 -0.20 -2.18% 9.22 9.26 8.96 529,556
Aug 25 2020 9.18 -0.05 -0.54% 9.25 9.39 9.00 630,396
Aug 24 2020 9.23 0.34 3.82% 9.06 9.33 8.80 1,181,193
Aug 21 2020 8.89 -0.23 -2.52% 9.37 9.78 8.60 2,888,534
Aug 20 2020 9.12 0.89 10.81% 8.20 9.38 7.94 3,035,297
Aug 19 2020 8.23 0.00 +0.00% 8.35 8.35 8.18 0
Aug 19 2020 8.23 -0.10 -1.2% 8.35 8.35 8.18 530,762
Aug 18 2020 8.33 0.14 1.71% 8.15 8.55 8.08 602,465
Aug 17 2020 8.19 -0.50 -5.75% 8.70 8.73 8.17 1,083,651
Aug 14 2020 8.69 0.50 6.11% 7.95 8.79 7.81 1,493,673
Aug 13 2020 8.19 0.05 0.61% 8.12 8.24 8.01 451,235
Aug 12 2020 8.14 0.00 0.0% 8.18 8.19 7.95 368,402
Aug 11 2020 8.14 0.18 2.26% 8.00 8.32 7.95 706,506
Aug 10 2020 7.96 0.00 +0.00% 7.93 8.03 7.72 0
Aug 10 2020 7.96 0.03 0.38% 7.93 8.03 7.72 546,716
Aug 07 2020 7.93 0.24 3.12% 7.66 8.13 7.60 604,042
Aug 06 2020 7.69 -0.14 -1.79% 7.77 7.85 7.66 515,661
Aug 05 2020 7.83 -0.22 -2.73% 8.10 8.10 7.80 843,578
Aug 04 2020 8.05 0.05 0.63% 8.05 8.21 8.00 398,815
Aug 03 2020 8.00 0.00 +0.00% 8.30 8.58 7.81 0
Jul 31 2020 8.00 0.00 +0.00% 8.30 8.58 7.81 0
Jul 31 2020 8.00 -0.22 -2.68% 8.30 8.58 7.81 903,503
Jul 30 2020 8.22 0.47 6.06% 7.60 8.25 7.58 1,035,179
Jul 29 2020 7.75 -0.05 -0.64% 7.88 7.96 7.69 424,528
Jul 28 2020 7.80 -0.01 -0.13% 7.79 7.85 7.62 530,686
Jul 27 2020 7.81 -0.15 -1.88% 8.00 8.01 7.68 644,497
Jul 24 2020 7.96 0.00 +0.00% 8.00 8.06 7.78 0
Jul 24 2020 7.96 -0.08 -1.0% 8.00 8.06 7.78 542,281
Jul 23 2020 8.04 -0.25 -3.02% 8.26 8.29 7.96 798,238
Jul 22 2020 8.29 -0.22 -2.59% 8.60 8.72 8.20 549,822
Jul 21 2020 8.51 0.24 2.9% 8.32 8.65 8.10 655,426
Jul 20 2020 8.27 -0.28 -3.27% 8.52 8.52 8.14 564,348
Jul 17 2020 8.55 0.00 +0.00% 8.93 8.99 8.49 0
Jul 17 2020 8.55 -0.18 -2.06% 8.93 8.99 8.49 976,661
Jul 16 2020 8.73 0.32 3.8% 8.49 9.06 8.31 1,248,591
Jul 15 2020 8.41 0.00 +0.00% 7.97 8.49 7.80 0
Jul 15 2020 8.41 0.61 7.82% 7.97 8.49 7.80 1,556,189
Jul 14 2020 7.80 -0.18 -2.26% 8.00 8.01 7.75 1,592,418
Jul 13 2020 7.98 -0.18 -2.21% 8.38 8.39 7.95 1,379,936
Jul 10 2020 8.16 -0.24 -2.86% 8.36 8.49 8.07 710,393
Jul 09 2020 8.40 0.00 +0.00% 8.65 8.89 8.16 0
Jul 09 2020 8.40 -0.18 -2.1% 8.65 8.89 8.16 1,383,789
Jul 08 2020 8.58 0.66 8.33% 7.92 8.69 7.65 1,927,363
Jul 07 2020 7.92 -0.11 -1.37% 8.01 8.38 7.65 1,985,113
Jul 06 2020 8.03 0.00 +0.00% 9.00 9.01 8.02 0
Jul 06 2020 8.03 -0.47 -5.53% 9.00 9.01 8.02 2,073,426
Jul 03 2020 8.50 0.59 7.46% 7.98 8.53 7.93 1,139,359
Jul 02 2020 7.91 -0.13 -1.62% 8.48 8.49 7.86 1,512,400
Jul 01 2020 8.04 0.00 +0.00% 9.02 9.29 7.63 0
Jun 30 2020 8.04 0.00 +0.00% 9.02 9.29 7.63 0
Jun 30 2020 8.04 -1.88 -18.95% 9.02 9.29 7.63 4,576,952
Jun 29 2020 9.92 -0.13 -1.29% 10.08 10.20 9.44 849,138
Jun 26 2020 10.05 -0.71 -6.6% 10.75 10.75 9.96 786,039
Jun 25 2020 10.76 0.16 1.51% 10.50 10.90 10.29 522,088
Jun 24 2020 10.60 -0.19 -1.76% 10.72 10.72 10.39 761,051
Jun 23 2020 10.79 0.09 0.84% 10.86 10.95 10.74 453,007
Jun 22 2020 10.70 0.05 0.47% 10.75 10.99 10.16 507,143
Your Recent History
TSX
CGX
Cineplex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 08:16:56