Skip to main content

Cineplex Galaxy Inc (OP: CPXGF )

6.506 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.350 9.440 9.329 9.440 4,998 +0.24(+2.65%)
Mar 30, 2021 9.313 9.313 9.180 9.196 4,431 -0.26(-2.78%)
Mar 29, 2021 9.558 9.630 9.450 9.460 11,922 -0.50(-4.99%)
Mar 26, 2021 9.950 10.08 9.830 9.956 6,300 +0.03(+0.28%)
Mar 25, 2021 10.18 10.36 9.847 9.928 11,708 -0.49(-4.72%)
Mar 24, 2021 10.34 10.61 10.30 10.42 6,108 +0.09(+0.83%)
Mar 23, 2021 10.96 12.00 10.30 10.33 5,183 -0.84(-7.48%)
Mar 22, 2021 11.18 11.18 11.00 11.17 3,478 -0.07(-0.61%)
Mar 19, 2021 11.00 11.33 11.00 11.24 1,500 +0.07(+0.64%)
Mar 18, 2021 11.31 11.35 11.17 11.17 4,787 -0.14(-1.22%)
Mar 17, 2021 11.48 11.48 11.00 11.31 6,975 -0.19(-1.69%)
Mar 16, 2021 12.00 18.00 11.50 11.50 18,190 -0.20(-1.72%)
Mar 15, 2021 11.50 11.77 11.37 11.70 5,287 +0.33(+2.86%)
Mar 12, 2021 11.10 11.38 11.10 11.38 3,700 +0.30(+2.66%)
Mar 11, 2021 11.14 11.25 11.03 11.08 7,201 +0.01(+0.05%)
Mar 10, 2021 11.05 11.11 11.00 11.07 1,788 -0.12(-1.03%)
Mar 09, 2021 11.56 11.56 11.15 11.19 30,747 +0.00(+0.03%)
Mar 08, 2021 11.01 11.28 11.01 11.19 22,605 +0.29(+2.63%)
Mar 05, 2021 11.07 11.27 10.40 10.90 3,200 -0.47(-4.13%)
Mar 04, 2021 11.43 11.43 10.99 11.37 7,527 -0.47(-4.00%)
Mar 03, 2021 11.40 11.88 11.36 11.84 4,551 +0.44(+3.88%)
Mar 02, 2021 11.51 11.60 10.40 11.40 5,400 -0.03(-0.23%)
Mar 01, 2021 11.00 11.44 10.88 11.43 5,909 +0.61(+5.60%)
Feb 26, 2021 10.77 10.82 9.510 10.82 8,400 -0.03(-0.28%)
Feb 25, 2021 11.15 11.34 10.85 10.85 12,421 -0.30(-2.69%)
Feb 24, 2021 11.10 11.34 11.10 11.15 10,460 +0.30(+2.78%)
Feb 23, 2021 10.50 10.94 9.953 10.85 9,038 +0.02(+0.17%)
Feb 22, 2021 10.75 11.27 10.75 10.83 21,649 -0.05(-0.45%)
Feb 19, 2021 10.27 10.88 10.14 10.88 38,400 +1.35(+14.17%)
Feb 18, 2021 9.456 9.600 9.441 9.528 4,178 +0.08(+0.90%)
Feb 17, 2021 10.38 10.38 9.444 9.444 4,657 -0.28(-2.83%)
Feb 16, 2021 9.630 9.900 9.615 9.719 27,393 +0.42(+4.50%)
Feb 12, 2021 9.131 9.900 9.131 9.300 18,900 +0.63(+7.23%)
Feb 11, 2021 7.900 9.600 7.900 8.673 1,583 -0.07(-0.84%)
Feb 10, 2021 8.714 8.790 8.649 8.746 3,287 +0.03(+0.30%)
Feb 09, 2021 9.000 9.200 8.592 8.720 9,565 -0.12(-1.34%)
Feb 08, 2021 8.790 8.839 8.707 8.839 2,886 +0.23(+2.72%)
Feb 05, 2021 8.800 8.824 8.576 8.605 22,700 +0.11(+1.35%)
Feb 04, 2021 8.522 8.540 8.330 8.490 4,177 +0.59(+7.47%)
Feb 03, 2021 8.106 8.563 7.900 7.900 4,025 -0.26(-3.19%)
Feb 02, 2021 8.206 8.700 8.000 8.160 4,577 -0.02(-0.24%)
Feb 01, 2021 8.500 8.500 7.900 8.180 6,793 -0.07(-0.85%)
Jan 29, 2021 8.400 9.000 8.157 8.250 20,400 +0.01(+0.12%)
Jan 28, 2021 9.268 9.303 7.950 8.240 23,595 -0.73(-8.18%)
Jan 27, 2021 9.187 9.450 8.630 8.974 29,118 +0.35(+4.01%)
Jan 26, 2021 8.695 8.820 8.600 8.627 26,161 +0.02(+0.20%)
Jan 25, 2021 8.643 8.695 8.324 8.610 6,699 +0.45(+5.48%)
Jan 22, 2021 7.999 9.200 7.855 8.163 11,400 -0.10(-1.23%)
Jan 21, 2021 8.278 8.278 8.240 8.264 6,565 +0.03(+0.42%)
Jan 20, 2021 8.300 8.300 8.224 8.230 2,502 -0.02(-0.24%)
Jan 19, 2021 8.250 8.330 8.024 8.250 4,690 +0.19(+2.36%)
Jan 15, 2021 7.867 8.070 7.735 8.060 21,100 -0.01(-0.11%)
Jan 14, 2021 7.900 8.120 7.900 8.069 15,584 +0.25(+3.21%)
Jan 13, 2021 7.646 7.900 7.646 7.817 30,832 +0.22(+2.86%)
Jan 12, 2021 7.600 7.600 7.538 7.600 2,791 -0.04(-0.54%)
Jan 11, 2021 7.553 7.641 7.553 7.641 11,985 -0.02(-0.24%)
Jan 08, 2021 7.400 7.980 7.400 7.660 19,600 +0.31(+4.28%)
Jan 07, 2021 7.350 7.360 7.244 7.345 15,662 +0.29(+4.08%)
Jan 06, 2021 7.250 7.250 6.155 7.058 2,078 -0.25(-3.47%)
Jan 05, 2021 7.147 7.925 6.850 7.311 639 +0.47(+6.80%)
Jan 04, 2021 7.100 7.700 6.800 6.846 15,038 -0.46(-6.33%)
Dec 31, 2020 7.308 7.308 7.308 43,988 -0.03(-0.43%)
Dec 30, 2020 8.250 8.250 7.180 7.340 43,988 +0.14(+1.93%)
Dec 29, 2020 7.400 7.400 6.800 7.201 1,158 -0.20(-2.69%)
Dec 28, 2020 7.415 7.415 6.000 7.400 9,981 +0.16(+2.18%)
Dec 24, 2020 7.330 7.330 7.242 7.242 700 +0.06(+0.83%)
Dec 23, 2020 6.970 7.183 6.970 7.183 18,600 +0.14(+2.01%)
Dec 22, 2020 6.631 7.045 6.631 7.042 47,285 +0.32(+4.78%)
Dec 21, 2020 6.430 6.900 6.000 6.720 13,775 -0.26(-3.71%)
Dec 18, 2020 7.090 7.090 6.931 6.979 4,400 -0.11(-1.49%)
Dec 17, 2020 7.109 7.109 7.071 7.085 3,691 -0.01(-0.21%)
Dec 16, 2020 7.990 7.990 7.050 7.099 7,958 -0.14(-1.87%)
Dec 15, 2020 7.302 8.000 6.900 7.235 11,505 -0.08(-1.03%)
Dec 14, 2020 7.622 7.630 7.309 7.310 6,457 -0.33(-4.38%)
Dec 11, 2020 7.657 7.657 7.595 7.645 3,500 +0.16(+2.20%)
Dec 10, 2020 7.273 7.481 7.273 7.481 6,601 +0.19(+2.65%)
Dec 09, 2020 7.538 7.560 7.287 7.287 10,153 -0.21(-2.83%)
Dec 08, 2020 7.490 7.570 7.419 7.500 2,812 +0.17(+2.27%)
Dec 07, 2020 7.553 7.553 7.333 7.333 4,110 -0.13(-1.79%)
Dec 04, 2020 7.568 7.684 7.250 7.467 5,500 -0.14(-1.88%)
Dec 03, 2020 7.900 8.453 7.500 7.610 9,169 -0.28(-3.51%)
Dec 02, 2020 7.740 8.000 7.740 7.886 5,674 -0.11(-1.37%)
Dec 01, 2020 8.092 8.257 7.020 7.996 6,355 -0.06(-0.72%)
Nov 30, 2020 8.850 9.005 7.880 8.054 9,142 -0.71(-8.07%)
Nov 27, 2020 8.103 8.830 8.103 8.761 11,600 +1.12(+14.68%)
Nov 25, 2020 7.825 7.833 7.470 7.640 5,000 -0.20(-2.60%)
Nov 24, 2020 7.567 7.951 7.323 7.844 9,523 +0.72(+10.14%)
Nov 23, 2020 6.982 7.200 6.792 7.122 8,927 +0.25(+3.68%)
Nov 20, 2020 7.000 7.142 6.300 6.869 10,100 -0.20(-2.84%)
Nov 19, 2020 7.000 7.125 6.944 7.070 7,365 -0.36(-4.79%)
Nov 18, 2020 7.217 7.826 7.046 7.426 7,904 +0.85(+12.86%)
Nov 17, 2020 5.831 6.579 5.714 6.579 13,564 +0.88(+15.43%)
Nov 16, 2020 5.629 5.854 5.569 5.700 10,815 +0.73(+14.73%)
Nov 13, 2020 4.941 5.042 4.862 4.968 2,900 +0.13(+2.77%)
Nov 12, 2020 4.980 5.019 4.834 4.834 906 -0.54(-10.01%)
Nov 11, 2020 5.305 5.372 5.300 5.372 1,130 -0.01(-0.15%)
Nov 10, 2020 5.550 5.550 5.374 5.380 1,259 -0.15(-2.73%)
Nov 09, 2020 5.856 6.133 5.278 5.531 15,928 +1.31(+31.06%)
Nov 06, 2020 4.220 4.220 4.220 4.220 400 -0.00(-0.05%)
Nov 05, 2020 4.110 4.226 4.110 4.222 3,076 +0.11(+2.72%)
Nov 04, 2020 4.040 4.198 4.040 4.110 642 +0.05(+1.18%)
Nov 03, 2020 4.059 4.063 4.050 4.063 4,103 +0.22(+5.80%)
Nov 02, 2020 3.840 3.840 3.840 3.840 100 -0.01(-0.38%)
Oct 30, 2020 3.770 3.855 3.770 3.855 400 +0.04(+0.96%)
Oct 29, 2020 3.780 3.818 3.780 3.818 402 +0.03(+0.78%)
Oct 28, 2020 3.646 3.810 3.600 3.789 9,203 -0.11(-2.83%)
Oct 27, 2020 3.820 3.910 3.820 3.899 1,698 +0.09(+2.34%)
Oct 26, 2020 4.258 4.258 3.800 3.810 59,668 -0.45(-10.64%)
Oct 23, 2020 4.287 4.353 4.205 4.263 14,200 +0.18(+4.52%)
Oct 22, 2020 3.760 4.080 3.760 4.079 15,975 +0.33(+8.92%)
Oct 21, 2020 3.706 3.745 3.600 3.745 2,429 +0.05(+1.22%)
Oct 20, 2020 3.760 3.760 3.700 3.700 23,659 -0.10(-2.69%)
Oct 19, 2020 3.678 3.850 3.600 3.802 9,693 +0.17(+4.74%)
Oct 16, 2020 3.530 3.644 3.520 3.630 18,900 +0.10(+2.83%)
Oct 15, 2020 3.387 3.750 3.325 3.530 10,720 +0.13(+3.70%)
Oct 14, 2020 3.495 3.500 3.404 3.404 3,468 -0.03(-0.91%)
Oct 13, 2020 3.515 3.522 3.300 3.436 4,705 -0.35(-9.35%)
Oct 12, 2020 3.810 3.810 3.600 3.790 1,333 +0.25(+6.92%)
Oct 09, 2020 3.808 3.808 3.480 3.545 120,900 -0.22(-5.90%)
Oct 08, 2020 3.750 3.767 3.701 3.767 105,262 +0.08(+2.08%)
Oct 07, 2020 3.768 4.500 3.683 3.690 15,760 +0.05(+1.37%)
Oct 06, 2020 3.723 3.899 3.622 3.640 20,588 +0.06(+1.68%)
Oct 05, 2020 4.646 4.646 3.580 3.580 40,617 -1.32(-26.94%)
Oct 02, 2020 5.184 5.184 4.900 4.900 3,300 -0.56(-10.26%)
Oct 01, 2020 5.460 5.460 5.460 5.460 426 -0.24(-4.21%)
Sep 30, 2020 5.700 5.700 5.700 5.700 1,027 -0.04(-0.78%)
Sep 29, 2020 5.811 5.841 5.745 5.745 2,316 -0.16(-2.63%)
Sep 28, 2020 5.900 5.900 5.870 5.900 684 +0.13(+2.25%)
Sep 25, 2020 5.770 5.770 5.770 5.770 300 +0.19(+3.41%)
Sep 24, 2020 5.592 5.592 5.580 5.580 2,105 -0.12(-2.12%)
Sep 23, 2020 5.701 5.701 5.701 5.701 7,012 -0.12(-2.00%)
Sep 22, 2020 5.817 5.817 5.817 24 +0.00(+0.00%)
Sep 21, 2020 5.667 5.817 5.667 5.817 240 -0.21(-3.53%)
Sep 18, 2020 6.000 6.030 6.000 6.030 1,500 -0.08(-1.28%)
Sep 17, 2020 6.240 6.240 6.108 6.108 1,996 -0.14(-2.22%)
Sep 16, 2020 6.247 6.247 6.247 82 +0.00(+0.00%)
Sep 15, 2020 6.242 6.247 6.242 6.247 710 +0.06(+0.96%)
Sep 14, 2020 6.187 6.187 6.187 6.187 626 -0.33(-5.13%)
Sep 11, 2020 6.522 6.522 6.522 6.522 1,000 -0.19(-2.85%)
Sep 10, 2020 6.721 6.721 6.713 6.713 1,049 -0.22(-3.13%)
Sep 09, 2020 7.000 7.000 6.930 6.930 1,993 -0.03(-0.43%)
Sep 08, 2020 7.036 7.100 6.950 6.960 2,467 -0.28(-3.80%)
Sep 04, 2020 7.421 7.421 7.100 7.235 2,100 -0.10(-1.38%)
Sep 03, 2020 7.507 7.620 7.337 7.337 13,743 -0.21(-2.72%)
Sep 02, 2020 7.422 7.543 7.422 7.542 10,389 +0.12(+1.59%)
Sep 01, 2020 7.482 7.482 7.424 7.424 629 -0.22(-2.83%)
Aug 31, 2020 7.799 7.880 7.518 7.640 7,637 -0.05(-0.65%)
Aug 28, 2020 7.503 7.690 7.290 7.690 11,700 +0.36(+4.88%)
Aug 27, 2020 6.909 7.332 6.909 7.332 6,519 +0.51(+7.51%)
Aug 26, 2020 6.900 6.900 6.800 6.820 1,555 -0.12(-1.73%)
Aug 25, 2020 7.100 7.100 6.940 6.940 765 -0.07(-0.93%)
Aug 24, 2020 6.750 7.035 5.440 7.005 3,799 +0.29(+4.25%)
Aug 21, 2020 7.062 7.319 6.000 6.720 19,400 -0.20(-2.95%)
Aug 20, 2020 6.211 6.985 6.211 6.924 8,708 +0.59(+9.30%)
Aug 19, 2020 6.335 6.335 6.335 6.335 222 -0.03(-0.54%)
Aug 18, 2020 6.180 6.369 6.147 6.369 1,718 +0.13(+2.08%)
Aug 17, 2020 6.242 6.242 6.237 6.240 546 +0.23(+3.81%)
Aug 14, 2020 6.011 6.011 6.011 6.011 800 -0.16(-2.58%)
Aug 13, 2020 6.053 6.231 6.053 6.170 13,629 +0.15(+2.45%)
Aug 12, 2020 6.059 6.059 6.022 6.022 10,350 -0.13(-2.14%)
Aug 11, 2020 6.229 6.230 6.142 6.154 3,553 +0.15(+2.57%)
Aug 10, 2020 5.925 6.000 5.910 6.000 2,800 +0.20(+3.52%)
Aug 07, 2020 5.729 5.796 5.729 5.796 4,500 -0.13(-2.25%)
Aug 06, 2020 5.929 5.929 5.929 85 +0.00(+0.00%)
Aug 05, 2020 5.929 5.929 5.929 5.929 2,261 -0.07(-1.18%)
Aug 04, 2020 5.986 6.000 5.986 6.000 1,499 +0.01(+0.20%)
Jul 31, 2020 5.988 5.988 5.988 0 +0.07(+1.13%)
Jul 30, 2020 5.636 5.921 5.636 5.921 3,210 +0.12(+1.99%)
Jul 29, 2020 5.806 5.806 5.806 5.806 180 +0.02(+0.28%)
Jul 28, 2020 5.790 5.790 5.790 5.790 607 -0.08(-1.35%)
Jul 27, 2020 5.939 5.939 5.869 5.869 3,033 +0.02(+0.38%)
Jul 24, 2020 6.000 6.001 5.847 5.847 1,500 -0.12(-2.06%)
Jul 23, 2020 6.172 6.172 5.970 5.970 1,757 -0.14(-2.37%)
Jul 22, 2020 6.349 6.412 6.115 6.115 2,755 -0.30(-4.62%)
Jul 21, 2020 6.162 6.411 6.140 6.411 2,568 +0.15(+2.43%)
Jul 20, 2020 6.259 6.259 6.259 6.259 527 -0.04(-0.67%)
Jul 17, 2020 6.492 6.492 6.000 6.301 3,200 -0.21(-3.16%)
Jul 16, 2020 6.264 6.506 5.600 6.506 5,322 +0.41(+6.66%)
Jul 15, 2020 6.241 6.241 6.012 6.100 56,836 +0.34(+5.90%)
Jul 14, 2020 5.796 5.810 5.733 5.760 2,882 -0.11(-1.84%)
Jul 13, 2020 6.125 6.170 5.868 5.868 3,160 -0.13(-2.20%)
Jul 10, 2020 6.104 6.104 6.000 6.000 5,700 -0.16(-2.63%)
Jul 09, 2020 6.200 6.302 6.050 6.162 1,846 +0.37(+6.42%)
Jul 08, 2020 5.782 6.103 5.782 5.790 1,588 +0.04(+0.70%)
Jul 07, 2020 5.900 5.965 5.694 5.750 4,303 -0.20(-3.36%)
Jul 06, 2020 6.592 6.592 5.950 5.950 3,229 +0.00(+0.00%)
Jul 02, 2020 6.000 6.143 5.941 5.950 25,300 -0.05(-0.83%)
Jul 01, 2020 11.00 11.00 6.000 6.000 1,946 -0.02(-0.30%)
Jun 30, 2020 6.598 6.598 5.815 6.018 42,053 -1.03(-14.64%)
Jun 29, 2020 7.452 7.452 7.050 7.050 772 -0.55(-7.25%)
Jun 26, 2020 7.877 7.877 7.600 7.601 2,100 -0.26(-3.34%)
Jun 25, 2020 7.925 7.925 7.863 7.863 564 +0.07(+0.91%)
Jun 24, 2020 7.902 7.950 7.699 7.792 1,191 -0.24(-2.94%)
Jun 23, 2020 8.028 8.028 8.028 51 +0.04(+0.51%)
Jun 22, 2020 7.984 8.028 7.496 7.987 4,322 +0.21(+2.67%)
Jun 19, 2020 7.926 7.961 7.780 7.780 3,000 +0.01(+0.16%)
Jun 18, 2020 7.500 7.968 7.500 7.768 11,603 -0.19(-2.42%)
Jun 17, 2020 8.900 8.900 7.960 7.960 8,693 -0.60(-7.03%)
Jun 16, 2020 8.917 9.093 8.489 8.562 14,770 +0.11(+1.25%)
Jun 15, 2020 7.873 8.500 7.873 8.456 13,668 -1.54(-15.44%)
Jun 12, 2020 10.00 10.00 10.00 10.00 200 -0.41(-3.94%)
Jun 11, 2020 10.41 10.41 10.31 10.41 1,527 -1.19(-10.22%)
Jun 10, 2020 12.07 12.07 11.59 11.60 6,124 +0.14(+1.18%)
Jun 09, 2020 11.46 11.84 11.46 11.46 1,100 -0.38(-3.18%)
Jun 08, 2020 11.84 11.84 11.84 97 +0.00(+0.00%)
Jun 05, 2020 11.84 11.84 11.84 11.84 200 +1.32(+12.50%)
Jun 03, 2020 10.52 10.52 10.52 0 +0.00(+0.00%)
Jun 02, 2020 10.55 10.55 10.52 10.52 613 +0.17(+1.66%)
Jun 01, 2020 10.35 10.35 10.35 10.35 150 -0.44(-4.04%)
May 29, 2020 10.78 10.78 10.78 5,265 +0.00(+0.00%)
May 28, 2020 9.320 10.78 9.320 10.78 13,361 +1.19(+12.46%)
May 27, 2020 9.317 9.590 9.317 9.590 1,353 +0.48(+5.21%)
May 26, 2020 8.968 9.115 8.968 9.115 1,073 +0.74(+8.90%)
May 22, 2020 8.497 8.497 8.370 8.370 2,600 -0.13(-1.53%)
May 21, 2020 9.639 9.639 8.138 8.500 2,871 -1.96(-18.71%)
May 15, 2020 10.46 10.46 10.46 0 +0.50(+4.98%)
May 14, 2020 9.960 9.960 9.960 9.960 950 -0.23(-2.21%)
May 11, 2020 10.19 10.19 10.19 0 +0.00(+0.03%)
May 08, 2020 10.10 10.18 10.10 10.18 900 -0.27(-2.55%)
May 07, 2020 10.10 10.45 10.10 10.45 396 -0.50(-4.54%)
May 06, 2020 10.95 10.95 10.95 134 +0.00(+0.00%)
May 04, 2020 10.95 10.95 10.95 0 +0.00(+0.00%)
May 01, 2020 10.95 10.95 10.95 10.95 500 -0.03(-0.26%)
Apr 30, 2020 10.97 10.97 10.97 10.97 504 -0.37(-3.24%)
Apr 29, 2020 10.94 11.34 10.94 11.34 1,122 +0.72(+6.80%)
Apr 28, 2020 10.54 10.62 10.54 10.62 1,012 +0.53(+5.21%)
Apr 27, 2020 9.968 10.09 9.968 10.09 75,958 +0.17(+1.67%)
Apr 24, 2020 10.05 10.05 9.928 9.928 500 -0.16(-1.61%)
Apr 23, 2020 10.11 10.11 10.09 10.09 618 +0.12(+1.20%)
Apr 22, 2020 9.970 9.970 9.970 9.970 549 -0.03(-0.29%)
Apr 21, 2020 10.69 10.69 9.990 9.999 2,148 +0.37(+3.84%)
Apr 20, 2020 9.630 9.630 9.630 152 +0.00(+0.00%)
Apr 17, 2020 9.630 9.630 9.630 9.630 100 +0.68(+7.59%)
Apr 16, 2020 8.950 8.950 8.950 14 +0.00(+0.00%)
Apr 15, 2020 8.635 8.950 8.635 8.950 276 -0.37(-3.97%)
Apr 14, 2020 9.319 9.320 9.319 9.320 561 +0.83(+9.78%)
Apr 13, 2020 8.977 8.977 8.490 8.490 1,857 -0.00(-0.00%)
Apr 08, 2020 8.490 8.490 8.490 0 +0.05(+0.54%)
Apr 07, 2020 8.438 8.450 8.400 8.444 613,606 +0.88(+11.60%)
Apr 06, 2020 7.976 7.976 7.567 7.567 825 -0.69(-8.34%)
Apr 03, 2020 8.255 8.255 8.255 2 +0.00(+0.00%)
Apr 02, 2020 8.255 8.255 8.255 8.255 225 +0.10(+1.21%)
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.