Skip to main content

Cineplex Galaxy Inc (TSX: CGX )

7.370 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.90 34.35 33.74 34.24 99,016 +0.35(+1.03%)
Apr 29, 2013 33.60 33.97 33.45 33.89 102,076 +0.40(+1.19%)
Apr 26, 2013 33.35 33.60 33.35 33.49 452,579 -0.03(-0.09%)
Apr 25, 2013 33.60 33.60 33.40 33.52 111,843 +0.00(+0.00%)
Apr 24, 2013 33.54 33.57 33.43 33.52 81,063 +0.03(+0.09%)
Apr 23, 2013 33.60 33.60 33.42 33.49 69,241 -0.06(-0.18%)
Apr 22, 2013 33.55 33.60 33.46 33.55 195,388 +0.00(+0.00%)
Apr 19, 2013 33.60 33.70 33.50 33.55 141,531 +0.07(+0.21%)
Apr 18, 2013 34.10 34.10 33.48 33.48 192,598 -0.44(-1.30%)
Apr 17, 2013 34.11 34.16 33.76 33.92 100,116 -0.18(-0.53%)
Apr 16, 2013 34.08 34.40 33.89 34.10 181,928 +0.27(+0.80%)
Apr 15, 2013 34.19 34.21 33.32 33.83 139,840 -0.44(-1.28%)
Apr 12, 2013 34.39 34.50 34.14 34.27 54,589 -0.14(-0.41%)
Apr 11, 2013 34.29 34.50 34.22 34.41 56,963 +0.10(+0.29%)
Apr 10, 2013 34.20 34.55 34.05 34.31 78,202 +0.23(+0.67%)
Apr 09, 2013 33.90 34.10 33.83 34.08 160,764 +0.11(+0.32%)
Apr 08, 2013 33.75 33.97 33.31 33.97 70,579 +0.23(+0.68%)
Apr 05, 2013 33.52 34.05 33.27 33.74 89,053 +0.02(+0.06%)
Apr 04, 2013 33.98 34.06 33.68 33.72 200,864 -0.39(-1.14%)
Apr 03, 2013 34.30 34.44 33.90 34.11 53,375 -0.24(-0.70%)
Apr 02, 2013 34.40 34.61 34.30 34.35 80,872 +0.01(+0.03%)
Apr 01, 2013 34.61 34.62 34.22 34.34 79,690 -0.14(-0.41%)
Mar 28, 2013 34.48 34.48 34.48 0 +0.21(+0.61%)
Mar 27, 2013 34.05 34.30 33.93 34.27 98,958 +0.05(+0.15%)
Mar 26, 2013 34.27 34.33 33.74 34.22 95,331 -0.01(-0.03%)
Mar 25, 2013 33.77 34.26 33.76 34.23 75,179 +0.53(+1.57%)
Mar 22, 2013 33.87 33.90 33.65 33.70 46,218 -0.02(-0.06%)
Mar 21, 2013 34.00 34.00 33.72 33.72 71,443 -0.22(-0.65%)
Mar 20, 2013 33.50 33.98 33.50 33.94 320,916 +0.46(+1.37%)
Mar 19, 2013 33.47 33.53 33.39 33.48 106,206 +0.01(+0.03%)
Mar 18, 2013 33.60 33.60 33.33 33.47 76,342 -0.13(-0.39%)
Mar 15, 2013 33.50 33.78 33.45 33.60 221,761 +0.10(+0.30%)
Mar 14, 2013 33.57 33.73 33.48 33.50 129,441 +0.07(+0.21%)
Mar 13, 2013 33.50 33.56 33.15 33.43 152,003 -0.01(-0.03%)
Mar 12, 2013 34.08 34.40 33.40 33.44 131,019 -0.66(-1.94%)
Mar 11, 2013 33.77 34.16 33.77 34.10 66,136 +0.32(+0.95%)
Mar 08, 2013 33.58 34.34 33.58 33.78 93,958 +0.17(+0.51%)
Mar 07, 2013 33.90 34.18 33.61 33.61 70,487 -0.31(-0.91%)
Mar 06, 2013 34.30 34.40 33.90 33.92 49,831 +0.01(+0.03%)
Mar 05, 2013 34.10 34.60 33.91 33.91 115,410 -0.34(-0.99%)
Mar 04, 2013 33.86 34.33 33.83 34.25 98,927 +0.37(+1.09%)
Mar 01, 2013 34.10 34.13 33.83 33.88 78,273 -0.15(-0.44%)
Feb 28, 2013 33.81 34.03 33.65 34.03 55,583 +0.37(+1.10%)
Feb 27, 2013 33.50 33.90 33.45 33.66 93,440 +0.10(+0.30%)
Feb 26, 2013 33.68 33.94 33.25 33.56 121,050 +0.46(+1.39%)
Feb 22, 2013 33.09 33.16 32.90 33.10 396,921 +0.06(+0.18%)
Feb 21, 2013 33.40 33.40 32.79 33.04 462,801 -0.34(-1.02%)
Feb 20, 2013 33.60 33.70 33.26 33.38 136,040 -0.07(-0.21%)
Feb 19, 2013 33.30 33.64 33.29 33.45 218,515 +0.15(+0.45%)
Feb 15, 2013 33.30 33.30 33.30 0 -0.05(-0.15%)
Feb 14, 2013 33.15 33.50 33.12 33.35 170,922 +0.13(+0.39%)
Feb 13, 2013 33.40 33.47 33.03 33.22 151,631 -0.07(-0.21%)
Feb 12, 2013 33.58 33.60 33.07 33.29 99,353 -0.20(-0.60%)
Feb 11, 2013 33.33 33.56 33.25 33.49 209,754 +0.29(+0.87%)
Feb 08, 2013 33.26 33.64 33.14 33.20 163,607 +0.23(+0.70%)
Feb 07, 2013 32.74 33.82 32.69 32.97 181,726 +0.51(+1.57%)
Feb 06, 2013 32.48 32.50 32.23 32.46 89,078 +0.11(+0.34%)
Feb 04, 2013 32.42 32.55 32.31 32.35 49,473 -0.14(-0.43%)
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.