Skip to main content

Cineplex Galaxy Inc (TSX: CGX )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.65 13.86 12.89 13.82 1,226,754 +0.15(+1.10%)
Feb 25, 2021 14.04 14.25 13.61 13.67 1,021,990 -0.31(-2.22%)
Feb 24, 2021 13.74 14.33 13.60 13.98 1,664,639 +0.29(+2.12%)
Feb 23, 2021 13.75 13.98 12.54 13.69 1,352,277 +0.05(+0.37%)
Feb 22, 2021 13.97 14.25 13.30 13.64 1,730,922 -0.03(-0.22%)
Feb 19, 2021 12.30 13.77 12.19 13.67 2,718,702 +1.54(+12.70%)
Feb 18, 2021 11.90 12.22 11.82 12.13 751,385 +0.14(+1.17%)
Feb 17, 2021 12.54 12.54 11.91 11.99 1,170,362 -0.28(-2.28%)
Feb 16, 2021 12.21 12.57 12.11 12.27 1,490,420 +0.47(+3.98%)
Feb 12, 2021 11.80 11.80 11.80 0 +0.58(+5.17%)
Feb 11, 2021 10.75 11.33 10.32 11.22 1,962,521 +0.09(+0.81%)
Feb 10, 2021 10.95 11.32 10.85 11.13 936,310 +0.05(+0.45%)
Feb 09, 2021 11.28 11.62 10.83 11.08 1,438,994 -0.17(-1.51%)
Feb 08, 2021 11.15 11.37 11.03 11.25 1,232,566 +0.17(+1.53%)
Feb 05, 2021 11.00 11.46 10.98 11.08 1,448,562 +0.14(+1.28%)
Feb 04, 2021 11.00 11.13 10.66 10.94 667,264 -0.01(-0.09%)
Feb 03, 2021 10.40 10.97 10.30 10.95 1,289,795 +0.63(+6.10%)
Feb 02, 2021 10.65 10.74 10.16 10.32 1,118,191 -0.32(-3.01%)
Feb 01, 2021 10.58 10.68 10.35 10.64 710,189 +0.14(+1.33%)
Jan 29, 2021 10.64 11.18 10.40 10.50 1,424,474 -0.04(-0.38%)
Jan 28, 2021 11.92 11.93 10.11 10.54 3,013,244 -0.96(-8.35%)
Jan 27, 2021 11.45 12.45 11.42 11.50 2,926,189 +0.32(+2.86%)
Jan 26, 2021 11.32 11.32 10.83 11.18 1,447,125 +0.14(+1.27%)
Jan 25, 2021 10.41 11.42 10.25 11.04 2,415,753 +0.62(+5.95%)
Jan 22, 2021 10.38 10.53 9.850 10.42 1,183,233 -0.01(-0.10%)
Jan 21, 2021 10.51 10.51 10.28 10.43 752,228 -0.04(-0.38%)
Jan 20, 2021 10.55 10.61 10.32 10.47 552,370 +0.00(+0.00%)
Jan 19, 2021 10.62 10.62 10.08 10.47 779,740 +0.15(+1.45%)
Jan 18, 2021 10.32 10.65 10.14 10.32 589,451 +0.04(+0.39%)
Jan 15, 2021 10.22 10.31 9.890 10.28 819,896 +0.07(+0.69%)
Jan 14, 2021 9.900 10.27 9.900 10.21 1,017,090 +0.35(+3.55%)
Jan 13, 2021 9.720 9.980 9.630 9.860 816,852 +0.12(+1.23%)
Jan 12, 2021 9.890 9.890 9.450 9.740 621,036 +0.00(+0.00%)
Jan 11, 2021 9.680 9.890 9.590 9.740 681,137 +0.03(+0.31%)
Jan 08, 2021 9.600 10.06 9.530 9.710 1,306,127 +0.34(+3.63%)
Jan 07, 2021 9.150 9.410 9.110 9.370 667,531 +0.27(+2.97%)
Jan 06, 2021 9.310 9.410 8.930 9.100 700,723 -0.14(-1.52%)
Jan 05, 2021 8.730 9.360 8.710 9.240 919,042 +0.54(+6.21%)
Jan 04, 2021 9.270 9.300 8.650 8.700 1,180,143 -0.57(-6.15%)
Dec 31, 2020 9.270 9.270 9.270 0 -0.13(-1.38%)
Dec 30, 2020 9.250 9.470 9.140 9.400 578,387 +0.15(+1.62%)
Dec 29, 2020 9.340 9.490 9.200 9.250 854,951 +0.00(+0.00%)
Dec 24, 2020 9.250 9.250 9.250 0 +0.04(+0.43%)
Dec 23, 2020 9.380 9.430 8.910 9.210 1,281,636 +0.12(+1.32%)
Dec 22, 2020 8.620 9.150 8.480 9.090 841,799 +0.40(+4.60%)
Dec 21, 2020 8.570 8.790 8.110 8.690 1,562,001 -0.24(-2.69%)
Dec 18, 2020 8.990 9.050 8.820 8.930 654,495 -0.10(-1.11%)
Dec 17, 2020 9.100 9.100 8.800 9.030 533,029 -0.02(-0.22%)
Dec 16, 2020 9.300 9.300 8.960 9.050 543,385 -0.17(-1.84%)
Dec 15, 2020 9.300 9.350 8.770 9.220 1,472,457 -0.13(-1.39%)
Dec 14, 2020 9.940 9.940 9.250 9.350 1,765,723 -0.44(-4.49%)
Dec 11, 2020 9.880 10.03 9.630 9.790 870,204 -0.03(-0.31%)
Dec 10, 2020 9.480 9.910 9.270 9.820 1,205,882 +0.33(+3.48%)
Dec 09, 2020 9.710 9.780 9.340 9.490 1,304,125 -0.10(-1.04%)
Dec 08, 2020 9.650 9.840 9.510 9.590 1,365,420 +0.03(+0.31%)
Dec 07, 2020 9.650 9.670 9.350 9.560 1,021,804 -0.17(-1.75%)
Dec 04, 2020 9.810 9.930 9.510 9.730 2,148,481 -0.09(-0.92%)
Dec 03, 2020 10.30 11.25 9.260 9.820 6,356,476 -0.45(-4.38%)
Dec 02, 2020 10.23 10.38 9.810 10.27 1,372,466 -0.05(-0.48%)
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.