Skip to main content

Cineplex Galaxy Inc (TSX: CGX )

7.370 -0.060 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.41 13.47 13.08 13.26 690,231 -0.20(-1.49%)
Oct 28, 2021 13.45 13.64 13.33 13.46 327,104 -0.03(-0.22%)
Oct 27, 2021 13.61 13.66 13.31 13.49 369,656 -0.18(-1.32%)
Oct 26, 2021 13.70 13.67 377,731 -0.03(-0.22%)
Oct 25, 2021 13.45 13.72 13.30 13.70 362,040 +0.25(+1.86%)
Oct 22, 2021 13.70 13.72 13.35 13.45 457,203 -0.33(-2.39%)
Oct 21, 2021 14.04 14.04 13.55 13.78 588,032 -0.21(-1.50%)
Oct 20, 2021 14.23 14.48 13.95 13.99 552,402 -0.37(-2.58%)
Oct 19, 2021 14.38 14.44 14.08 14.36 693,467 +0.01(+0.07%)
Oct 18, 2021 14.26 14.46 14.24 14.35 296,141 +0.00(+0.00%)
Oct 15, 2021 14.25 14.45 14.16 14.35 406,732 +0.21(+1.49%)
Oct 14, 2021 14.34 14.35 14.03 14.14 385,332 -0.05(-0.35%)
Oct 13, 2021 14.39 14.39 14.05 14.19 510,924 -0.08(-0.56%)
Oct 12, 2021 14.29 14.70 14.20 14.27 435,999 +0.01(+0.07%)
Oct 08, 2021 14.26 14.26 14.26 0 +0.12(+0.85%)
Oct 07, 2021 14.06 14.41 14.06 14.14 331,500 +0.11(+0.78%)
Oct 06, 2021 14.02 14.13 13.64 14.03 404,459 -0.13(-0.92%)
Oct 05, 2021 13.55 14.57 13.55 14.16 929,273 +0.49(+3.58%)
Oct 04, 2021 13.46 13.76 13.39 13.67 1,025,253 +0.15(+1.11%)
Oct 01, 2021 13.15 13.77 13.15 13.52 714,190 +0.38(+2.89%)
Sep 30, 2021 13.29 13.41 13.09 13.14 346,490 -0.15(-1.13%)
Sep 29, 2021 13.41 13.53 13.17 13.29 293,215 -0.07(-0.52%)
Sep 28, 2021 13.50 13.78 13.35 13.36 334,647 -0.43(-3.12%)
Sep 27, 2021 13.11 13.87 13.11 13.79 736,677 +0.66(+5.03%)
Sep 24, 2021 13.33 13.41 13.02 13.13 528,472 -0.17(-1.28%)
Sep 23, 2021 13.25 13.72 13.25 13.30 767,277 +0.06(+0.45%)
Sep 22, 2021 12.89 13.32 12.89 13.24 544,934 +0.33(+2.56%)
Sep 21, 2021 13.00 13.23 12.81 12.91 834,676 -0.05(-0.39%)
Sep 20, 2021 13.16 13.29 12.83 12.96 631,045 -0.50(-3.71%)
Sep 17, 2021 13.39 13.53 13.20 13.46 348,168 +0.05(+0.37%)
Sep 16, 2021 13.50 13.50 13.23 13.41 286,370 +0.01(+0.07%)
Sep 15, 2021 13.25 13.49 13.02 13.40 366,353 +0.09(+0.68%)
Sep 14, 2021 13.70 13.70 13.11 13.31 550,473 -0.29(-2.13%)
Sep 13, 2021 12.95 13.80 12.76 13.60 1,016,806 +0.74(+5.75%)
Sep 10, 2021 13.17 13.22 12.83 12.86 354,005 -0.26(-1.98%)
Sep 09, 2021 13.25 13.30 12.96 13.12 449,416 -0.15(-1.13%)
Sep 08, 2021 13.69 13.71 13.21 13.27 353,951 -0.42(-3.07%)
Sep 07, 2021 13.18 13.93 13.14 13.69 927,710 +0.66(+5.07%)
Sep 03, 2021 13.03 13.03 13.03 0 -0.42(-3.12%)
Sep 02, 2021 13.27 13.63 13.20 13.45 567,456 +0.18(+1.36%)
Sep 01, 2021 13.15 13.28 13.06 13.27 266,584 +0.13(+0.99%)
Aug 31, 2021 12.83 13.35 12.83 13.14 468,357 +0.19(+1.47%)
Aug 30, 2021 13.11 13.11 12.80 12.95 354,229 -0.25(-1.89%)
Aug 27, 2021 13.11 13.32 13.11 13.20 228,544 +0.09(+0.69%)
Aug 26, 2021 13.10 13.34 13.01 13.11 267,598 -0.04(-0.30%)
Aug 25, 2021 13.37 13.49 13.09 13.15 341,302 -0.18(-1.35%)
Aug 24, 2021 13.00 13.39 13.00 13.33 442,876 +0.37(+2.85%)
Aug 23, 2021 12.60 13.01 12.50 12.96 363,666 +0.52(+4.18%)
Aug 20, 2021 12.33 12.48 12.06 12.44 423,934 -0.01(-0.08%)
Aug 19, 2021 13.00 13.00 12.38 12.45 495,590 -0.68(-5.18%)
Aug 18, 2021 13.15 13.36 13.05 13.13 231,550 -0.02(-0.15%)
Aug 17, 2021 13.55 13.55 13.04 13.15 322,450 -0.59(-4.29%)
Aug 16, 2021 13.45 13.97 13.15 13.74 541,547 +0.37(+2.77%)
Aug 13, 2021 13.26 14.16 13.20 13.37 967,873 +0.31(+2.37%)
Aug 12, 2021 12.44 13.25 12.23 13.06 871,102 +0.80(+6.53%)
Aug 11, 2021 12.30 12.42 12.06 12.26 388,813 -0.04(-0.33%)
Aug 10, 2021 12.46 12.65 12.17 12.30 494,696 -0.13(-1.05%)
Aug 09, 2021 12.26 12.52 12.00 12.43 380,004 +0.07(+0.57%)
Aug 06, 2021 12.65 12.67 12.26 12.36 434,991 -0.19(-1.51%)
Aug 05, 2021 12.13 12.60 11.92 12.55 690,466 +0.42(+3.46%)
Aug 04, 2021 12.30 12.45 12.01 12.13 661,095 -0.18(-1.46%)
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.