Cineplex Galaxy Inc (TSX: CGX )

12.05 CAD -0.59 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 12.56 12.56 11.81 12.05 721,716 -0.59(-4.67%)
Apr 19, 2021 12.98 12.99 12.61 12.64 338,194 -0.35(-2.69%)
Apr 16, 2021 13.12 13.22 12.71 12.99 502,289 -0.23(-1.74%)
Apr 15, 2021 13.03 13.34 12.93 13.22 548,373 +0.19(+1.46%)
Apr 14, 2021 12.86 13.44 12.81 13.03 784,318 +0.16(+1.24%)
Apr 13, 2021 13.52 13.59 12.48 12.87 1,209,733 -0.61(-4.53%)
Apr 12, 2021 13.00 13.75 13.00 13.48 1,046,742 +0.44(+3.37%)
Apr 09, 2021 12.95 13.15 12.95 13.04 372,611 +0.07(+0.54%)
Apr 08, 2021 12.81 13.00 12.69 12.97 247,136 +0.08(+0.62%)
Apr 07, 2021 13.40 13.45 12.75 12.89 839,562 -0.45(-3.37%)
Apr 06, 2021 12.60 13.40 12.34 13.34 945,389 +0.92(+7.41%)
Apr 05, 2021 12.05 12.59 11.77 12.42 555,684 +0.48(+4.02%)
Apr 01, 2021 11.94 11.94 11.94 0 +0.03(+0.25%)
Mar 31, 2021 11.64 12.19 11.64 11.91 778,675 +0.27(+2.32%)
Mar 30, 2021 11.90 11.90 11.54 11.64 703,114 -0.30(-2.51%)
Mar 29, 2021 12.42 12.42 11.83 11.94 927,383 -0.57(-4.56%)
Mar 26, 2021 12.48 12.75 12.28 12.51 691,568 +0.04(+0.32%)
Mar 25, 2021 13.02 13.06 12.35 12.47 1,245,897 -0.62(-4.74%)
Mar 24, 2021 12.58 13.49 12.56 13.09 763,324 +0.14(+1.08%)
Mar 23, 2021 13.88 13.90 12.77 12.95 1,073,491 -0.93(-6.70%)
Mar 22, 2021 14.13 14.13 13.80 13.88 486,757 -0.25(-1.77%)
Mar 19, 2021 14.05 14.19 13.77 14.13 883,541 +0.12(+0.86%)
Mar 18, 2021 14.19 14.19 13.83 14.01 784,515 -0.25(-1.75%)
Mar 17, 2021 14.31 14.53 13.96 14.26 945,222 -0.25(-1.72%)
Mar 16, 2021 14.83 14.99 14.42 14.51 972,055 -0.16(-1.09%)
Mar 15, 2021 14.34 14.75 13.97 14.67 1,772,669 +0.51(+3.60%)
Mar 12, 2021 14.00 14.22 13.75 14.16 801,372 +0.20(+1.43%)
Mar 11, 2021 14.12 14.15 13.84 13.96 732,319 -0.11(-0.78%)
Mar 10, 2021 14.10 14.13 13.72 14.07 804,914 -0.06(-0.42%)
Mar 09, 2021 14.20 14.65 14.05 14.13 836,623 -0.09(-0.63%)
Mar 08, 2021 14.07 14.40 13.72 14.22 987,026 +0.15(+1.07%)
Mar 05, 2021 14.67 14.69 13.40 14.07 1,774,447 -0.40(-2.76%)
Mar 04, 2021 15.25 15.25 13.83 14.47 2,280,469 -0.49(-3.28%)
Mar 03, 2021 14.45 15.15 14.30 14.96 1,696,119 +0.66(+4.62%)
Mar 02, 2021 14.62 14.70 14.20 14.30 837,638 -0.16(-1.11%)
Mar 01, 2021 14.24 14.60 13.74 14.46 1,520,629 +0.64(+4.63%)
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%)
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.