Skip to main content

Cineplex Galaxy Inc (TSX: CGX )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.69 25.75 25.56 25.62 227,868 -0.07(-0.27%)
Apr 29, 2019 25.08 25.85 25.06 25.69 431,983 +0.63(+2.51%)
Apr 26, 2019 24.27 25.17 24.27 25.06 322,770 +0.84(+3.47%)
Apr 25, 2019 24.53 24.57 24.21 24.22 259,785 -0.28(-1.14%)
Apr 24, 2019 24.50 24.57 24.13 24.50 274,152 +0.06(+0.25%)
Apr 23, 2019 24.20 24.50 24.02 24.44 236,679 +0.34(+1.41%)
Apr 22, 2019 24.36 24.47 24.08 24.10 130,581 -0.25(-1.03%)
Apr 18, 2019 24.35 24.35 24.35 0 +0.25(+1.04%)
Apr 17, 2019 24.14 24.19 23.96 24.10 155,081 -0.05(-0.21%)
Apr 16, 2019 24.19 24.20 24.01 24.15 153,793 -0.02(-0.08%)
Apr 15, 2019 24.25 24.30 23.94 24.17 202,255 -0.05(-0.21%)
Apr 12, 2019 24.22 24.28 24.10 24.22 129,343 +0.09(+0.37%)
Apr 11, 2019 24.23 24.30 24.09 24.13 106,475 -0.09(-0.37%)
Apr 10, 2019 24.12 24.45 24.09 24.22 155,647 +0.13(+0.54%)
Apr 09, 2019 24.30 24.30 23.90 24.09 193,608 -0.21(-0.86%)
Apr 08, 2019 24.57 24.58 24.16 24.30 180,818 -0.22(-0.90%)
Apr 05, 2019 24.15 24.68 24.09 24.52 184,132 +0.36(+1.49%)
Apr 04, 2019 24.30 24.30 24.04 24.16 126,767 -0.19(-0.78%)
Apr 03, 2019 24.60 24.60 24.16 24.35 290,921 -0.27(-1.10%)
Apr 02, 2019 24.26 24.64 24.19 24.62 151,685 +0.32(+1.32%)
Apr 01, 2019 24.45 24.45 23.88 24.30 174,568 -0.04(-0.16%)
Mar 29, 2019 24.45 24.61 24.31 24.34 158,960 -0.13(-0.53%)
Mar 28, 2019 24.17 24.68 24.08 24.47 238,990 +0.24(+0.99%)
Mar 27, 2019 24.02 24.26 23.68 24.23 231,508 +0.23(+0.96%)
Mar 26, 2019 24.08 24.15 23.86 24.00 233,936 +0.00(+0.00%)
Mar 25, 2019 24.21 24.27 23.98 24.00 153,707 -0.26(-1.07%)
Mar 22, 2019 24.74 24.75 24.22 24.26 233,605 -0.48(-1.94%)
Mar 21, 2019 24.71 24.94 24.63 24.74 143,773 +0.03(+0.12%)
Mar 20, 2019 24.78 24.90 24.60 24.71 136,759 -0.04(-0.16%)
Mar 19, 2019 24.47 24.91 24.42 24.75 203,344 +0.34(+1.39%)
Mar 18, 2019 24.73 24.80 24.35 24.41 127,205 -0.24(-0.97%)
Mar 15, 2019 24.54 24.83 24.49 24.65 238,113 +0.13(+0.53%)
Mar 14, 2019 24.60 24.61 24.21 24.52 134,706 -0.04(-0.16%)
Mar 13, 2019 24.22 24.59 24.14 24.56 270,352 +0.34(+1.40%)
Mar 12, 2019 24.29 24.48 24.17 24.22 187,719 -0.02(-0.08%)
Mar 11, 2019 24.44 24.71 24.12 24.24 580,881 -0.16(-0.66%)
Mar 08, 2019 24.61 24.70 24.26 24.40 293,416 -0.29(-1.17%)
Mar 07, 2019 24.70 25.07 24.51 24.69 316,698 -0.03(-0.12%)
Mar 06, 2019 25.02 25.07 24.60 24.72 209,851 -0.31(-1.24%)
Mar 05, 2019 25.09 25.29 24.78 25.03 167,080 -0.04(-0.16%)
Mar 04, 2019 25.80 26.00 24.99 25.07 311,592 -0.85(-3.28%)
Mar 01, 2019 25.79 26.32 25.79 25.92 201,455 +0.25(+0.97%)
Feb 28, 2019 25.46 25.70 25.40 25.67 124,277 +0.25(+0.98%)
Feb 27, 2019 25.34 25.63 25.23 25.42 146,744 +0.02(+0.08%)
Feb 26, 2019 25.01 25.52 24.91 25.40 351,242 +0.49(+1.97%)
Feb 25, 2019 24.75 25.16 24.75 24.91 284,125 +0.21(+0.85%)
Feb 22, 2019 24.81 25.15 24.69 24.70 237,897 -0.06(-0.24%)
Feb 21, 2019 25.08 25.08 24.62 24.76 288,228 -0.29(-1.16%)
Feb 20, 2019 25.35 25.35 24.94 25.05 329,490 -0.24(-0.95%)
Feb 19, 2019 25.21 25.73 25.20 25.29 472,653 +0.15(+0.60%)
Feb 15, 2019 25.14 25.14 25.14 0 -2.01(-7.40%)
Feb 14, 2019 26.98 27.31 26.80 27.15 256,776 +0.14(+0.52%)
Feb 13, 2019 26.96 27.45 26.87 27.01 215,195 +0.16(+0.60%)
Feb 12, 2019 26.57 27.26 26.35 26.85 454,569 +0.35(+1.32%)
Feb 11, 2019 27.16 27.22 26.43 26.50 259,351 -0.71(-2.61%)
Feb 08, 2019 27.16 27.48 27.11 27.21 243,763 +0.05(+0.18%)
Feb 07, 2019 27.49 27.49 27.04 27.16 172,971 -0.37(-1.34%)
Feb 06, 2019 27.70 27.79 27.51 27.53 143,509 -0.22(-0.79%)
Feb 05, 2019 27.77 28.02 27.61 27.75 300,905 +0.02(+0.07%)
Feb 04, 2019 27.97 27.97 27.18 27.73 279,270 -0.31(-1.11%)
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.