Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineplex Galaxy Inc (TSX: CGX )

8.300 -0.320 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.88 11.88 10.15 10.40 3,185,275 -0.91(-8.05%)
Nov 27, 2020 10.50 11.50 10.40 11.31 2,994,677 +0.95(+9.17%)
Nov 26, 2020 9.950 10.40 9.870 10.36 1,485,362 +0.41(+4.12%)
Nov 25, 2020 10.18 10.18 9.520 9.950 1,569,725 -0.18(-1.78%)
Nov 24, 2020 9.640 10.37 9.480 10.13 3,391,676 +0.91(+9.87%)
Nov 23, 2020 9.150 9.360 8.840 9.220 2,035,734 +0.28(+3.13%)
Nov 20, 2020 9.270 9.620 8.570 8.940 2,867,394 -0.18(-1.97%)
Nov 19, 2020 9.720 9.720 8.700 9.120 3,333,404 -0.60(-6.17%)
Nov 18, 2020 9.120 10.26 9.100 9.720 6,534,931 +1.05(+12.11%)
Nov 17, 2020 7.620 8.740 7.390 8.670 3,463,904 +1.06(+13.93%)
Nov 16, 2020 7.280 7.730 7.110 7.610 2,522,252 +1.00(+15.13%)
Nov 13, 2020 6.400 6.770 6.390 6.610 1,310,729 +0.24(+3.77%)
Nov 12, 2020 7.000 7.000 6.260 6.370 1,403,566 -0.65(-9.26%)
Nov 11, 2020 6.990 7.210 6.770 7.020 1,035,925 +0.08(+1.15%)
Nov 10, 2020 7.330 7.330 6.750 6.940 1,784,638 -0.11(-1.56%)
Nov 09, 2020 7.950 7.950 6.620 7.050 3,865,380 +1.70(+31.78%)
Nov 06, 2020 5.560 5.560 5.330 5.350 432,345 -0.19(-3.43%)
Nov 05, 2020 5.440 5.550 5.390 5.540 536,604 +0.15(+2.78%)
Nov 04, 2020 5.480 5.550 5.300 5.390 401,906 +0.01(+0.19%)
Nov 03, 2020 5.220 5.430 5.180 5.380 293,540 +0.19(+3.66%)
Nov 02, 2020 5.070 5.210 5.040 5.190 280,079 +0.10(+1.96%)
Oct 30, 2020 5.090 5.130 4.940 5.090 774,495 +0.01(+0.20%)
Oct 29, 2020 4.940 5.140 4.830 5.080 391,579 +0.14(+2.83%)
Oct 28, 2020 4.900 5.040 4.750 4.940 585,895 -0.09(-1.79%)
Oct 27, 2020 5.040 5.180 4.970 5.030 535,693 -0.02(-0.40%)
Oct 26, 2020 5.700 5.700 4.930 5.050 1,053,295 -0.57(-10.14%)
Oct 23, 2020 5.500 5.750 5.400 5.620 1,218,102 +0.27(+5.05%)
Oct 22, 2020 5.050 5.400 5.000 5.350 908,461 +0.30(+5.94%)
Oct 21, 2020 4.890 5.060 4.800 5.050 894,433 +0.19(+3.91%)
Oct 20, 2020 4.900 4.950 4.810 4.860 804,091 -0.02(-0.41%)
Oct 19, 2020 4.840 5.050 4.670 4.880 1,130,017 +0.13(+2.74%)
Oct 16, 2020 4.650 4.840 4.570 4.750 727,217 +0.13(+2.81%)
Oct 15, 2020 4.520 4.700 4.420 4.620 641,573 +0.08(+1.76%)
Oct 14, 2020 4.600 4.630 4.450 4.540 826,145 -0.07(-1.52%)
Oct 13, 2020 4.600 4.760 4.320 4.610 1,175,360 -0.02(-0.43%)
Oct 09, 2020 4.630 4.630 4.630 0 -0.32(-6.46%)
Oct 08, 2020 5.030 5.030 4.880 4.950 932,353 +0.06(+1.23%)
Oct 07, 2020 4.950 5.110 4.840 4.890 1,314,983 +0.06(+1.24%)
Oct 06, 2020 4.930 5.190 4.780 4.830 2,329,007 +0.08(+1.68%)
Oct 05, 2020 6.280 6.280 4.720 4.750 4,985,666 -1.94(-29.00%)
Oct 02, 2020 7.000 7.060 6.530 6.690 1,933,375 -0.60(-8.23%)
Oct 01, 2020 7.240 7.370 7.100 7.290 704,811 +0.08(+1.11%)
Sep 30, 2020 7.630 7.690 7.200 7.210 1,290,209 -0.49(-6.36%)
Sep 29, 2020 7.750 7.880 7.500 7.700 860,508 -0.24(-3.02%)
Sep 28, 2020 7.820 7.970 7.710 7.940 453,107 +0.18(+2.32%)
Sep 25, 2020 7.490 7.760 7.370 7.760 402,863 +0.20(+2.65%)
Sep 24, 2020 7.540 7.650 7.310 7.560 370,405 -0.02(-0.26%)
Sep 23, 2020 7.760 7.800 7.500 7.580 520,849 -0.18(-2.32%)
Sep 22, 2020 7.760 7.830 7.490 7.760 365,948 +0.07(+0.91%)
Sep 21, 2020 7.850 7.900 7.370 7.690 935,124 -0.31(-3.87%)
Sep 18, 2020 8.050 8.070 7.860 8.000 4,497,150 -0.09(-1.11%)
Sep 17, 2020 8.090 8.150 7.960 8.090 637,607 -0.10(-1.22%)
Sep 16, 2020 8.300 8.360 8.030 8.190 490,750 -0.06(-0.73%)
Sep 15, 2020 8.070 8.290 8.000 8.250 689,898 +0.09(+1.10%)
Sep 14, 2020 8.170 8.430 7.960 8.160 1,456,936 -0.23(-2.74%)
Sep 11, 2020 8.780 8.780 8.350 8.390 794,335 -0.38(-4.33%)
Sep 10, 2020 9.150 9.150 8.680 8.770 448,158 -0.30(-3.31%)
Sep 09, 2020 9.200 9.480 8.980 9.070 417,538 -0.11(-1.20%)
Sep 08, 2020 9.320 9.390 9.060 9.180 478,294 -0.22(-2.34%)
Sep 04, 2020 9.400 9.400 9.400 0 -0.26(-2.69%)
Sep 03, 2020 9.950 10.03 9.630 9.660 777,100 -0.25(-2.52%)
Sep 02, 2020 9.670 10.14 9.670 9.910 649,785 +0.33(+3.44%)
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.