Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineplex Galaxy Inc (OP: CPXGF )

6.060 -0.228 (-3.63%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2023 6.270 641 -0.08(-1.25%)
Mar 29, 2023 6.349 6.349 6.349 6.349 292 +0.35(+5.82%)
Mar 27, 2023 6.000 0 +0.11(+1.87%)
Mar 23, 2023 5.890 5,760 +0.24(+4.25%)
Mar 22, 2023 5.720 5.720 5.650 5.650 3,600 -0.09(-1.57%)
Mar 21, 2023 5.740 5.740 5.740 5.740 520 +0.14(+2.50%)
Mar 20, 2023 5.700 5.700 5.600 5.600 1,823 +0.06(+1.08%)
Mar 17, 2023 5.540 5.540 5.540 5.540 11,030 -0.13(-2.29%)
Mar 16, 2023 5.670 5.670 5.530 5.670 1,450 +0.16(+2.90%)
Mar 15, 2023 5.552 5.562 5.510 5.510 1,139 -0.25(-4.32%)
Mar 13, 2023 5.759 3,000 -0.07(-1.22%)
Mar 10, 2023 5.830 5.830 5.830 5.830 600 -0.18(-3.00%)
Mar 09, 2023 6.040 6.040 6.010 6.010 1,100 +0.12(+2.04%)
Mar 08, 2023 5.890 5.890 5.890 5.890 250 -0.11(-1.83%)
Mar 07, 2023 6.133 6.133 6.000 6.000 499 -0.15(-2.43%)
Mar 06, 2023 6.165 6.165 6.149 6.149 4,810 +0.18(+3.01%)
Mar 01, 2023 5.970 0 -0.03(-0.50%)
Feb 24, 2023 6.000 52,491 -0.04(-0.66%)
Feb 23, 2023 6.040 6.040 6.040 6.040 185 -0.43(-6.65%)
Feb 10, 2023 6.470 0 -0.01(-0.15%)
Feb 09, 2023 6.480 6.622 6.480 6.480 5,200 -0.07(-1.07%)
Feb 08, 2023 6.698 6.698 6.550 6.550 1,000 -0.11(-1.65%)
Feb 07, 2023 6.660 6.660 6.660 6.660 111 +0.09(+1.43%)
Feb 06, 2023 6.580 6.580 6.566 6.566 340 -0.19(-2.80%)
Feb 02, 2023 6.755 106 +0.22(+3.39%)
Feb 01, 2023 6.520 6.534 6.520 6.534 2,180 +0.05(+0.80%)
Jan 31, 2023 6.482 6.482 6.482 6.482 58,814 -0.04(-0.59%)
Jan 27, 2023 6.520 72 +0.33(+5.35%)
Jan 25, 2023 6.189 0 +0.20(+3.32%)
Jan 23, 2023 5.990 370 +0.10(+1.76%)
Jan 20, 2023 5.900 5.900 5.886 5.886 680 -0.04(-0.74%)
Jan 18, 2023 5.930 0 +0.00(+0.00%)
Jan 17, 2023 5.770 5.970 5.770 5.930 4,420 +0.10(+1.72%)
Jan 13, 2023 5.800 5.860 5.800 5.830 5,881 -0.02(-0.34%)
Jan 11, 2023 5.850 0 +0.16(+2.81%)
Jan 10, 2023 5.700 5.700 5.690 5.690 1,009 -0.12(-2.07%)
Jan 05, 2023 5.810 35 -0.13(-2.25%)
Dec 30, 2022 5.944 0 +0.14(+2.40%)
Dec 29, 2022 5.600 5.806 5.600 5.804 29,039 +0.32(+5.92%)
Dec 28, 2022 5.484 5.491 5.396 5.480 18,400 -0.29(-5.03%)
Dec 27, 2022 5.770 5.770 5.770 5.770 200 -0.08(-1.37%)
Dec 23, 2022 5.850 5.850 5.850 5.850 175 -0.07(-1.18%)
Dec 22, 2022 5.920 5.920 5.920 5.920 500 -0.23(-3.69%)
Dec 21, 2022 6.146 6.146 6.146 6.146 13,791 -0.15(-2.45%)
Dec 19, 2022 6.301 4,000 -0.32(-4.89%)
Dec 16, 2022 6.611 6.750 6.611 6.625 2,545 -0.16(-2.29%)
Dec 15, 2022 6.665 6.780 6.665 6.780 2,222 -0.49(-6.78%)
Dec 13, 2022 7.273 0 +0.13(+1.86%)
Dec 12, 2022 7.140 7.140 7.140 7.140 800 -0.49(-6.40%)
Dec 02, 2022 7.628 14 -0.01(-0.16%)
Dec 01, 2022 7.650 7.650 7.640 7.640 7,000 -0.26(-3.29%)
Nov 25, 2022 7.900 0 +0.32(+4.22%)
Nov 17, 2022 7.580 70 -0.18(-2.32%)
Nov 14, 2022 7.760 81 +0.16(+2.11%)
Nov 10, 2022 7.600 3,500 +0.55(+7.80%)
Nov 09, 2022 7.050 7.050 7.050 7.050 501 -0.34(-4.60%)
Nov 07, 2022 7.390 1 +0.60(+8.84%)
Nov 03, 2022 6.790 0 -0.19(-2.72%)
Nov 02, 2022 6.980 6.980 6.980 6.980 1,100 +0.01(+0.14%)
Nov 01, 2022 6.890 7.000 6.710 6.970 3,200 +0.31(+4.72%)
Oct 28, 2022 6.656 0 +0.53(+8.72%)
Oct 25, 2022 6.122 0 +0.12(+2.03%)
Oct 24, 2022 6.000 6.000 6.000 6.000 226 -0.29(-4.61%)
Oct 20, 2022 6.290 0 +0.05(+0.80%)
Oct 19, 2022 6.240 6.240 6.240 6.240 500 -0.04(-0.64%)
Oct 18, 2022 6.280 6.280 6.280 6.280 541 +0.09(+1.45%)
Oct 12, 2022 6.190 0 -0.04(-0.64%)
Oct 11, 2022 6.230 6.230 6.230 6.230 1,600 -0.25(-3.81%)
Oct 06, 2022 6.477 0 -0.08(-1.21%)
Oct 05, 2022 6.510 6.582 6.490 6.556 10,300 -0.21(-3.17%)
Oct 04, 2022 6.771 6.771 6.730 6.771 700 +0.13(+1.97%)
Sep 30, 2022 6.640 10 +0.25(+3.91%)
Sep 29, 2022 6.320 6.390 6.320 6.390 739 -0.41(-6.03%)
Sep 28, 2022 6.710 6.800 6.710 6.800 500 +0.31(+4.77%)
Sep 27, 2022 6.491 6.491 6.491 6.491 5,094 -0.12(-1.77%)
Sep 26, 2022 6.550 6.607 6.550 6.607 600 -0.15(-2.26%)
Sep 22, 2022 6.760 0 -0.36(-5.06%)
Sep 21, 2022 7.060 7.120 7.060 7.120 300 +0.13(+1.86%)
Sep 20, 2022 6.990 6.990 6.990 6.990 115 -0.12(-1.69%)
Sep 16, 2022 7.110 8 -0.14(-1.97%)
Sep 15, 2022 7.240 7.253 7.240 7.253 400 +0.21(+2.99%)
Sep 14, 2022 6.850 7.042 6.850 7.042 300 -0.06(-0.82%)
Sep 13, 2022 7.100 7.100 7.100 7.100 100 -0.23(-3.07%)
Sep 12, 2022 7.460 7.483 7.325 7.325 2,875 +0.27(+3.75%)
Sep 09, 2022 6.920 7.060 6.920 7.060 2,420 +0.80(+12.78%)
Sep 08, 2022 6.180 6.260 6.180 6.260 200 -0.23(-3.54%)
Sep 07, 2022 6.499 6.499 6.460 6.490 900 -0.06(-0.92%)
Sep 06, 2022 6.650 6.660 6.540 6.550 4,220 -0.36(-5.21%)
Sep 02, 2022 6.830 6.910 6.830 6.910 27,440 +0.28(+4.22%)
Sep 01, 2022 6.710 6.714 6.630 6.630 2,000 -0.37(-5.29%)
Aug 30, 2022 7.000 7 +0.11(+1.60%)
Aug 29, 2022 6.909 6.909 6.880 6.890 558 -0.31(-4.24%)
Aug 26, 2022 7.195 7.195 7.195 7.195 303 -0.17(-2.24%)
Aug 25, 2022 7.338 7.370 7.338 7.360 1,374 +0.15(+2.01%)
Aug 24, 2022 7.230 7.230 7.215 7.215 3,019 -0.09(-1.30%)
Aug 23, 2022 7.310 7.310 7.310 7.310 151 +0.01(+0.14%)
Aug 22, 2022 7.450 7.470 7.290 7.300 3,310 -0.43(-5.56%)
Aug 19, 2022 7.770 7.770 7.550 7.730 4,875 -0.24(-3.01%)
Aug 18, 2022 8.120 8.200 7.950 7.970 3,554 -0.27(-3.31%)
Aug 17, 2022 8.410 8.500 8.243 8.243 2,164 -0.41(-4.70%)
Aug 15, 2022 8.650 0 -0.08(-0.92%)
Aug 12, 2022 8.980 8.980 8.720 8.730 2,403 -0.20(-2.24%)
Aug 11, 2022 9.300 9.460 8.930 8.930 1,875 -0.08(-0.83%)
Aug 10, 2022 9.000 9.005 8.950 9.005 885 +0.49(+5.69%)
Aug 09, 2022 8.520 8.520 8.520 8.520 100 -0.03(-0.35%)
Aug 08, 2022 8.550 8.550 8.550 8.550 175 -0.12(-1.39%)
Aug 05, 2022 8.670 8.670 8.670 8.670 240 -0.21(-2.36%)
Aug 04, 2022 8.870 8.880 8.719 8.880 2,397 +0.12(+1.39%)
Aug 03, 2022 8.694 8.758 8.694 8.758 880 +0.07(+0.78%)
Aug 02, 2022 8.551 8.725 8.551 8.690 950 -0.09(-1.03%)
Jul 29, 2022 8.780 0 +0.36(+4.29%)
Jul 28, 2022 8.419 8.419 8.419 8.419 201 -0.05(-0.63%)
Jul 27, 2022 8.398 8.472 8.352 8.472 2,452 +0.05(+0.62%)
Jul 26, 2022 8.420 8.420 8.420 8.420 100 -0.15(-1.75%)
Jul 25, 2022 8.570 8.570 8.570 8.570 325 -0.26(-2.95%)
Jul 21, 2022 8.830 81 -0.15(-1.70%)
Jul 20, 2022 8.878 8.983 8.548 8.983 1,420 +0.36(+4.21%)
Jul 19, 2022 8.630 8.630 8.620 8.620 200 +0.02(+0.23%)
Jul 18, 2022 8.500 8.600 8.420 8.600 1,030 +0.30(+3.59%)
Jul 15, 2022 8.280 8.340 8.280 8.302 2,700 +0.02(+0.27%)
Jul 14, 2022 8.280 8.280 8.220 8.280 325 -0.10(-1.19%)
Jul 13, 2022 8.260 8.380 8.260 8.380 200 +0.09(+1.05%)
Jul 11, 2022 8.293 50 -0.21(-2.43%)
Jul 08, 2022 8.500 8.500 8.400 8.500 200 -0.07(-0.82%)
Jul 07, 2022 8.680 8.680 8.500 8.570 900 +0.12(+1.42%)
Jul 06, 2022 8.450 8.450 8.400 8.450 250 -0.10(-1.19%)
Jul 05, 2022 8.270 8.552 8.260 8.552 853 +0.73(+9.36%)
Jul 01, 2022 7.820 7.820 7.820 7.820 110 -0.72(-8.43%)
Jun 30, 2022 8.540 8.540 8.540 8.540 400 +0.00(+0.00%)
Jun 29, 2022 8.720 8.720 8.540 8.540 200 -0.25(-2.84%)
Jun 28, 2022 8.830 8.838 8.790 8.790 1,279 +0.01(+0.08%)
Jun 27, 2022 8.930 8.930 8.783 8.783 910 -0.04(-0.42%)
Jun 24, 2022 8.807 8.820 8.497 8.820 1,215 +0.16(+1.85%)
Jun 23, 2022 8.660 8.660 8.660 8.660 100 +0.22(+2.59%)
Jun 22, 2022 8.330 8.485 8.330 8.441 490 -0.32(-3.69%)
Jun 21, 2022 8.890 8.890 8.765 8.765 3,380 +0.32(+3.85%)
Jun 17, 2022 8.430 8.462 8.207 8.440 35,477 +0.18(+2.18%)
Jun 16, 2022 8.480 8.480 8.040 8.260 89,359 -0.59(-6.67%)
Jun 15, 2022 8.730 8.960 8.661 8.850 6,656 +0.28(+3.25%)
Jun 14, 2022 8.571 8.571 8.555 8.571 2,866 -0.03(-0.36%)
Jun 13, 2022 8.668 9.000 8.550 8.602 117,440 -0.61(-6.60%)
Jun 10, 2022 9.050 9.310 9.050 9.210 87,440 -0.37(-3.88%)
Jun 09, 2022 9.730 10.04 9.582 9.582 775 -0.46(-4.59%)
Jun 08, 2022 10.13 10.23 10.04 10.04 444 -0.03(-0.35%)
Jun 07, 2022 10.00 10.08 10.00 10.08 310 +0.04(+0.40%)
Jun 06, 2022 10.04 10.04 10.04 10.04 100 -0.02(-0.22%)
Jun 03, 2022 10.06 10.07 10.06 10.06 1,305 -0.06(-0.57%)
Jun 02, 2022 9.810 10.15 9.810 10.12 783 +0.05(+0.51%)
Jun 01, 2022 10.24 10.24 10.07 10.07 235 -0.33(-3.18%)
May 31, 2022 9.680 10.40 9.680 10.40 4,632 +0.55(+5.62%)
May 27, 2022 9.650 9.845 9.620 9.845 1,950 +0.39(+4.12%)
May 25, 2022 9.455 50 +0.07(+0.80%)
May 24, 2022 9.400 9.400 9.340 9.380 2,746 +0.48(+5.39%)
May 23, 2022 8.900 8.900 8.900 8.900 106 -0.67(-6.98%)
May 20, 2022 9.568 9.568 9.568 9.568 544 +0.06(+0.66%)
May 19, 2022 9.590 9.590 9.505 9.505 1,138 -0.43(-4.38%)
May 18, 2022 9.870 9.940 9.870 9.940 230 -0.30(-2.91%)
May 17, 2022 10.15 10.24 10.15 10.24 2,457 +0.61(+6.31%)
May 13, 2022 9.630 91 +1.03(+11.98%)
May 12, 2022 8.720 8.850 8.600 8.600 2,810 -0.70(-7.53%)
May 11, 2022 9.300 9.300 9.000 9.300 492 +0.35(+3.91%)
May 10, 2022 9.192 9.192 8.930 8.950 3,470 +0.00(+0.00%)
May 09, 2022 9.120 9.175 8.950 8.950 917 -0.56(-5.89%)
May 06, 2022 9.350 9.510 9.350 9.510 483 -0.05(-0.52%)
May 05, 2022 9.720 9.740 9.560 9.560 1,695 -0.51(-5.11%)
May 03, 2022 10.07 205 +0.10(+1.05%)
May 02, 2022 9.980 10.00 9.970 9.970 41,150 -0.37(-3.58%)
Apr 28, 2022 10.34 40 +0.21(+2.07%)
Apr 27, 2022 10.15 10.17 10.12 10.13 15,042 -0.34(-3.25%)
Apr 26, 2022 10.52 10.52 10.47 10.47 400 -0.19(-1.78%)
Apr 25, 2022 10.56 10.66 10.56 10.66 300 -0.00(-0.00%)
Apr 22, 2022 10.74 10.75 10.66 10.66 2,914 -0.28(-2.56%)
Apr 21, 2022 10.95 10.95 10.93 10.94 985 +0.10(+0.93%)
Apr 20, 2022 10.99 11.00 10.80 10.84 3,460 +0.08(+0.74%)
Apr 19, 2022 10.72 10.76 10.59 10.76 2,771 +0.77(+7.71%)
Apr 18, 2022 10.01 10.01 9.990 9.990 1,033 -0.17(-1.67%)
Apr 14, 2022 10.16 10.16 10.16 10.16 112 +0.16(+1.60%)
Apr 13, 2022 10.00 10.00 10.00 10.00 1,109 -0.24(-2.34%)
Apr 12, 2022 10.24 10.24 10.24 10.24 100 -0.08(-0.79%)
Apr 11, 2022 10.19 10.33 9.650 10.32 1,270 +0.06(+0.60%)
Apr 08, 2022 10.26 10.26 10.26 10.26 100 -0.08(-0.77%)
Apr 07, 2022 10.35 10.35 10.34 10.34 200 -0.08(-0.77%)
Apr 06, 2022 10.39 10.49 10.34 10.42 2,140 -0.28(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.