Skip to main content

Cineplex Galaxy Inc (TSX: CGX )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.61 13.61 13.61 0 +0.12(+0.89%)
Dec 30, 2021 13.34 13.67 13.24 13.49 417,140 +0.07(+0.52%)
Dec 29, 2021 12.95 13.47 12.95 13.42 298,377 +0.19(+1.44%)
Dec 24, 2021 13.23 13.23 13.23 0 -0.03(-0.23%)
Dec 23, 2021 13.00 13.31 13.00 13.26 346,548 +0.19(+1.45%)
Dec 22, 2021 12.68 13.10 12.61 13.07 317,624 +0.36(+2.83%)
Dec 21, 2021 12.57 12.92 12.57 12.71 314,768 +0.12(+0.95%)
Dec 20, 2021 12.25 13.03 12.25 12.59 649,198 -0.44(-3.38%)
Dec 17, 2021 12.81 13.27 12.63 13.03 683,620 +0.10(+0.77%)
Dec 16, 2021 12.91 13.69 12.90 12.93 1,015,979 -0.21(-1.60%)
Dec 15, 2021 14.00 14.48 12.73 13.14 3,040,727 +1.37(+11.64%)
Dec 14, 2021 11.58 11.88 11.56 11.77 681,381 -0.16(-1.34%)
Dec 13, 2021 12.03 12.03 11.63 11.93 319,368 -0.15(-1.24%)
Dec 10, 2021 12.11 12.24 11.85 12.08 680,163 -0.02(-0.17%)
Dec 09, 2021 12.34 12.40 12.01 12.10 449,003 -0.43(-3.43%)
Dec 08, 2021 12.07 12.69 11.99 12.53 719,535 +0.38(+3.13%)
Dec 07, 2021 11.80 12.23 11.79 12.15 715,286 +0.57(+4.92%)
Dec 06, 2021 11.25 11.69 10.93 11.58 653,319 +0.33(+2.93%)
Dec 03, 2021 11.77 11.78 11.15 11.25 730,334 -0.41(-3.52%)
Dec 02, 2021 11.43 11.69 11.16 11.66 504,643 +0.29(+2.55%)
Dec 01, 2021 11.95 12.08 11.33 11.37 714,126 -0.35(-2.99%)
Nov 30, 2021 11.75 11.95 11.22 11.72 1,083,893 -0.25(-2.09%)
Nov 29, 2021 12.17 12.50 11.82 11.97 754,359 -0.11(-0.91%)
Nov 26, 2021 12.30 12.30 11.21 12.08 2,573,069 -1.04(-7.93%)
Nov 25, 2021 13.23 13.23 13.08 13.12 110,769 -0.01(-0.08%)
Nov 24, 2021 13.10 13.19 13.01 13.13 317,821 -0.03(-0.23%)
Nov 23, 2021 13.27 13.38 13.11 13.16 429,073 -0.12(-0.90%)
Nov 22, 2021 13.25 13.51 13.06 13.28 375,801 +0.19(+1.45%)
Nov 19, 2021 13.28 13.32 13.07 13.09 416,177 -0.26(-1.95%)
Nov 18, 2021 13.83 13.39 13.10 13.35 987,993 -0.49(-3.54%)
Nov 17, 2021 14.13 14.30 13.80 13.84 589,754 -0.37(-2.60%)
Nov 16, 2021 14.29 14.30 13.87 14.21 430,334 -0.07(-0.49%)
Nov 15, 2021 14.90 14.90 14.22 14.28 602,549 -0.58(-3.90%)
Nov 12, 2021 14.68 15.09 14.55 14.86 709,751 +0.31(+2.13%)
Nov 11, 2021 15.50 15.75 14.43 14.55 1,682,628 -0.40(-2.68%)
Nov 10, 2021 15.05 14.95 605,450 -0.17(-1.12%)
Nov 09, 2021 15.17 15.28 15.00 15.12 566,477 -0.06(-0.40%)
Nov 08, 2021 15.20 15.39 15.09 15.18 738,726 +0.03(+0.20%)
Nov 05, 2021 14.19 15.57 14.18 15.15 1,749,130 +0.99(+6.99%)
Nov 04, 2021 14.04 14.24 13.98 14.16 489,243 +0.19(+1.36%)
Nov 03, 2021 13.77 14.05 13.68 13.97 478,350 +0.19(+1.38%)
Nov 02, 2021 13.74 13.90 13.65 13.78 397,102 -0.02(-0.14%)
Nov 01, 2021 13.31 14.36 13.96 13.80 975,138 +0.54(+4.07%)
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%)
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.