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

Cineplex Galaxy Inc (OP: CPXGF )

6.310 +0.226 (+3.71%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 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 31, 2020 8.385 8.385 8.156 8.156 375 -0.72(-8.15%)
Mar 30, 2020 4.000 9.293 4.000 8.880 2,190 -0.44(-4.68%)
Mar 27, 2020 10.00 10.00 9.120 9.316 1,800 +0.32(+3.56%)
Mar 26, 2020 9.480 9.480 8.995 8.995 867 +0.02(+0.18%)
Mar 25, 2020 8.799 8.979 8.787 8.979 2,710 +0.47(+5.52%)
Mar 24, 2020 7.587 8.557 7.587 8.509 1,225 +1.05(+14.11%)
Mar 23, 2020 7.330 7.533 7.299 7.457 2,250 -0.22(-2.86%)
Mar 20, 2020 7.099 7.687 6.750 7.676 2,600 +1.14(+17.39%)
Mar 19, 2020 6.539 6.539 6.539 6.539 800 +0.58(+9.65%)
Mar 18, 2020 5.964 5.964 5.964 5.964 377 +1.36(+29.44%)
Mar 17, 2020 4.608 4.608 4.608 4.608 100 -6.50(-58.53%)
Mar 16, 2020 11.11 11.11 11.11 11.11 305 -2.85(-20.44%)
Mar 13, 2020 18.03 18.03 13.57 13.96 35,900 -3.65(-20.74%)
Mar 12, 2020 19.72 19.72 17.62 17.62 6,900 -3.75(-17.55%)
Mar 09, 2020 21.37 21.37 21.37 0 -2.17(-9.22%)
Mar 06, 2020 23.32 23.54 23.32 23.54 10,100 +1.59(+7.24%)
Mar 05, 2020 21.45 22.84 21.04 21.95 11,125 -2.35(-9.65%)
Mar 04, 2020 24.30 24.30 24.30 24.30 100 -0.32(-1.32%)
Mar 03, 2020 24.62 24.62 24.62 24.62 100 +0.50(+2.07%)
Feb 28, 2020 24.12 24.12 24.12 0 +0.00(+0.00%)
Feb 27, 2020 24.12 24.12 24.12 24.12 100,520 -1.13(-4.47%)
Feb 25, 2020 25.25 25.25 25.25 0 -0.22(-0.85%)
Feb 24, 2020 25.47 25.47 25.47 25.47 400 -0.09(-0.37%)
Feb 19, 2020 25.56 25.56 25.56 0 +0.07(+0.27%)
Feb 18, 2020 25.48 25.49 25.48 25.49 1,000 +0.08(+0.32%)
Feb 10, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 06, 2020 25.41 25.41 25.41 0 -0.17(-0.66%)
Feb 05, 2020 25.58 25.58 25.58 196,972 +0.00(+0.00%)
Feb 03, 2020 25.58 25.58 25.58 0 +0.00(+0.00%)
Jan 30, 2020 25.58 25.58 25.58 0 -0.14(-0.53%)
Jan 28, 2020 25.72 25.72 25.72 0 -0.22(-0.86%)
Jan 23, 2020 25.94 25.94 25.94 0 +0.00(+0.00%)
Jan 17, 2020 25.94 25.94 25.94 0 -0.04(-0.14%)
Jan 16, 2020 25.98 25.98 25.98 223,609 +0.00(+0.00%)
Jan 15, 2020 25.98 25.98 25.98 5 +0.00(+0.00%)
Jan 13, 2020 25.98 25.98 25.98 0 +0.00(+0.00%)
Jan 10, 2020 25.98 25.98 25.98 25.98 300 -0.21(-0.82%)
Jan 06, 2020 26.19 26.19 26.19 0 +0.44(+1.71%)
Jan 02, 2020 25.75 25.75 25.75 0 -0.35(-1.34%)
Dec 31, 2019 26.09 26.10 26.09 26.10 500 +0.83(+3.29%)
Dec 30, 2019 25.27 25.27 25.27 180 +0.00(+0.00%)
Dec 27, 2019 25.27 25.27 25.27 22 +0.00(+0.00%)
Dec 26, 2019 25.27 25.27 25.27 25.27 220 +0.27(+1.08%)
Dec 23, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 20, 2019 25.00 25.00 25.00 25.00 1,500 -0.81(-3.14%)
Dec 19, 2019 25.81 25.81 25.81 2 +0.00(+0.00%)
Dec 18, 2019 25.81 25.81 25.81 25.81 350 +0.08(+0.33%)
Dec 17, 2019 25.82 25.83 25.73 25.73 1,312 -0.01(-0.05%)
Dec 16, 2019 25.87 25.88 25.74 25.74 2,015 +7.45(+40.74%)
Dec 11, 2019 18.29 18.29 18.29 0 +0.00(+0.00%)
Dec 10, 2019 18.54 18.54 18.29 18.29 300 -0.47(-2.49%)
Dec 05, 2019 18.76 18.76 18.76 0 +0.00(+0.00%)
Dec 02, 2019 18.76 18.76 18.76 0 -0.67(-3.45%)
Nov 21, 2019 19.43 19.43 19.43 0 +0.00(+0.00%)
Nov 20, 2019 19.43 19.43 19.43 19.43 200 -0.02(-0.12%)
Nov 19, 2019 19.79 19.79 19.45 19.45 1,700 +0.39(+2.05%)
Nov 18, 2019 19.01 19.06 19.01 19.06 1,165 +0.77(+4.22%)
Nov 15, 2019 18.43 18.43 18.29 18.29 600 -0.13(-0.71%)
Nov 14, 2019 18.38 18.42 18.38 18.42 1,513 +1.35(+7.92%)
Nov 12, 2019 17.07 17.07 17.07 0 +0.00(+0.00%)
Nov 11, 2019 17.07 17.07 17.07 17.07 372 +0.19(+1.12%)
Nov 08, 2019 16.88 16.88 16.88 16.88 200 -0.11(-0.62%)
Nov 05, 2019 16.98 16.98 16.98 0 +0.00(+0.00%)
Nov 04, 2019 17.48 17.48 16.98 16.98 1,298 -0.13(-0.74%)
Nov 01, 2019 17.48 17.48 17.11 686 -0.37(-2.09%)
Oct 29, 2019 17.48 17.48 17.48 0 -0.28(-1.57%)
Oct 25, 2019 17.75 17.75 17.75 0 +0.00(+0.00%)
Oct 23, 2019 17.75 17.75 17.75 0 +0.00(+0.00%)
Oct 22, 2019 17.75 17.75 17.75 17.75 100 +0.10(+0.56%)
Oct 21, 2019 17.65 17.65 17.65 17.65 100 +0.08(+0.43%)
Oct 16, 2019 17.58 17.58 17.58 0 -0.13(-0.71%)
Oct 11, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Oct 08, 2019 17.70 17.70 17.70 0 -0.18(-1.03%)
Oct 02, 2019 17.89 17.89 17.89 0 -0.28(-1.53%)
Oct 01, 2019 18.17 18.17 18.17 18.17 1,449 -0.67(-3.56%)
Sep 26, 2019 18.84 18.84 18.84 0 -0.58(-3.00%)
Sep 24, 2019 19.42 19.42 19.42 0 +0.51(+2.67%)
Sep 23, 2019 19.10 19.12 18.91 18.91 1,310 -0.29(-1.49%)
Sep 09, 2019 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 06, 2019 19.20 19.20 19.20 16 +0.00(+0.00%)
Sep 04, 2019 19.20 19.20 19.20 0 +0.46(+2.46%)
Aug 22, 2019 18.74 18.74 18.74 0 -0.44(-2.31%)
Aug 19, 2019 19.18 19.18 19.18 0 -0.32(-1.64%)
Aug 16, 2019 19.50 19.50 19.50 59 +0.00(+0.00%)
Aug 14, 2019 19.50 19.50 19.50 0 +0.00(+0.00%)
Aug 13, 2019 19.51 19.51 19.35 19.50 780 +0.12(+0.62%)
Aug 09, 2019 19.38 19.38 19.38 0 +0.94(+5.12%)
Aug 08, 2019 18.44 18.44 18.44 18.44 700 +0.44(+2.42%)
Aug 07, 2019 18.00 18.00 18.00 13 +0.00(+0.00%)
Jul 31, 2019 18.00 18.00 18.00 0 -0.13(-0.74%)
Jul 30, 2019 18.13 18.13 18.13 18.13 700 +0.08(+0.45%)
Jul 24, 2019 18.05 18.05 18.05 0 +0.08(+0.45%)
Jul 19, 2019 17.97 17.97 17.97 0 +0.00(+0.00%)
Jul 18, 2019 17.97 17.97 17.97 17.97 690 +0.42(+2.41%)
Jul 10, 2019 17.55 17.55 17.55 0 +0.00(+0.00%)
Jul 09, 2019 17.55 17.55 17.55 17.55 100 -0.17(-0.95%)
Jul 08, 2019 17.72 17.72 17.72 17.72 140 +0.22(+1.23%)
Jun 28, 2019 17.50 17.50 17.50 0 +0.05(+0.32%)
Jun 27, 2019 17.45 17.45 17.45 17.45 160 +0.15(+0.86%)
Jun 26, 2019 17.29 17.30 17.29 17.30 1,000 -0.25(-1.40%)
Jun 25, 2019 17.54 17.54 17.54 3 +0.00(+0.00%)
Jun 24, 2019 17.54 17.54 17.54 17.54 188 +0.04(+0.24%)
Jun 21, 2019 17.50 17.50 17.50 17.50 800 -0.44(-2.44%)
Jun 20, 2019 17.94 17.94 17.94 17.94 300 +0.19(+1.07%)
Jun 14, 2019 17.75 17.75 17.75 0 -0.15(-0.86%)
Jun 06, 2019 17.90 17.90 17.90 0 +0.03(+0.18%)
Jun 05, 2019 17.26 17.87 17.26 17.87 1,803 +0.71(+4.13%)
Jun 04, 2019 16.68 17.17 16.68 17.16 765 -1.16(-6.32%)
Jun 03, 2019 18.32 18.32 18.32 6 +0.00(+0.00%)
May 29, 2019 18.32 18.32 18.32 0 +0.00(+0.00%)
May 28, 2019 18.32 18.32 18.32 18.32 163 -0.00(-0.00%)
May 23, 2019 18.32 18.32 18.32 0 +0.00(+0.00%)
May 22, 2019 18.32 18.32 18.32 18.32 500 -0.17(-0.92%)
May 21, 2019 18.49 18.49 18.49 18.49 500 -0.37(-1.94%)
May 15, 2019 18.85 18.85 18.85 0 -0.53(-2.73%)
May 13, 2019 19.38 19.38 19.38 0 +0.66(+3.54%)
May 07, 2019 18.72 18.72 18.72 0 -0.31(-1.63%)
May 06, 2019 19.03 19.03 19.03 19.03 260 -0.01(-0.03%)
May 03, 2019 19.04 19.04 19.04 19.04 200 -0.16(-0.81%)
May 01, 2019 19.19 19.19 19.19 0 +0.14(+0.75%)
Apr 30, 2019 19.05 19.05 19.05 19.05 155 -0.09(-0.49%)
Apr 29, 2019 19.05 19.14 19.05 19.14 1,400 +1.15(+6.41%)
Apr 25, 2019 17.99 17.99 17.99 0 -0.20(-1.12%)
Apr 24, 2019 18.19 18.19 18.19 18.19 800 +0.01(+0.07%)
Apr 23, 2019 18.12 18.19 18.12 18.18 925 -0.12(-0.65%)
Apr 22, 2019 18.30 18.30 18.30 18.30 450 +0.20(+1.11%)
Apr 17, 2019 18.10 18.10 18.10 0 -0.12(-0.66%)
Apr 15, 2019 18.22 18.22 18.22 0 +0.14(+0.75%)
Apr 04, 2019 18.08 18.08 18.08 0 -0.19(-1.05%)
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.