Dark

CGX
CINEPLEX INC
stock TSE

Inactive

Sep 21, 2022

9.53CAD+1.816%(+0.17)192,631

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-21	9.4100	9.5700	9.3100	9.5300	+1.816%	192,631	0.000%
2022-09-20	9.3400	9.3850	9.2300	9.3600	-0.952%	153,679	+1.816%
2022-09-19	9.2100	9.4900	9.2100	9.4500	+2.052%	177,221	+0.847%
2022-09-16	9.4200	9.4700	9.2300	9.2600	-2.731%	439,697	+2.916%
2022-09-15	9.3400	9.7300	9.3400	9.5200	+2.036%	689,132	+0.105%
2022-09-14	9.1500	9.3500	8.9700	9.3300	+2.415%	189,759	+2.144%
2022-09-13	9.3700	9.5200	9.1000	9.1100	-3.903%	501,930	+4.610%
2022-09-12	9.8300	9.8300	9.3900	9.4800	+2.820%	495,800	+0.527%
2022-09-09	8.4500	9.2900	8.4300	9.2200	+7.334%	512,228	+3.362%
2022-09-06	8.9600	9.0000	8.5900	8.5900	-2.938%	228,677	+10.943%
2022-09-02	8.9400	9.0600	8.8500	8.8500	-0.225%	158,451	+7.684%
2022-09-01	8.9500	8.9500	8.7300	8.8700	-1.554%	305,307	+7.441%
2022-08-31	9.2000	9.2000	8.9800	9.0100	-1.745%	279,949	+5.771%
2022-08-30	9.0400	9.2300	8.8900	9.1700	+1.889%	507,500	+3.926%
2022-08-29	9.1400	9.2100	8.9300	9.0000	-2.597%	258,788	+5.889%
2022-08-26	9.5000	9.5100	9.1800	9.2400	-2.737%	277,889	+3.139%
2022-08-25	9.4300	9.5700	9.4200	9.5000	+0.849%	160,346	+0.316%
2022-08-24	9.4000	9.5900	9.2600	9.4200	-0.212%	297,582	+1.168%
2022-08-23	9.6500	9.7600	9.3700	9.4400	-2.479%	522,698	+0.953%
2022-08-22	9.5500	9.8600	9.4700	9.6800	-5.745%	464,504	-1.550%
2022-08-18	10.6400	10.6700	10.2400	10.2700	-3.477%	928,727	-7.205%
2022-08-17	10.9900	11.1300	10.5500	10.6400	-4.058%	505,140	-10.432%
2022-08-16	11.1500	11.1500	10.9800	11.0900	-1.070%	300,333	-14.067%
2022-08-15	11.1200	11.2200	10.9400	11.2100	+0.089%	345,782	-14.987%
2022-08-12	11.4800	11.5100	11.0700	11.2000	-1.582%	348,022	-14.911%
2022-08-11	11.6000	12.2300	11.3100	11.3800	-1.472%	822,138	-16.257%
2022-08-10	11.2500	11.5500	11.2000	11.5500	+4.620%	324,787	-17.489%
2022-08-09	11.2900	11.2900	10.9300	11.0400	-1.954%	293,068	-13.678%
2022-08-08	11.0700	11.4700	11.0100	11.2600	-0.177%	189,027	-15.364%
2022-08-04	11.3100	11.4700	11.2300	11.2800	-0.265%	230,058	-15.514%
2022-08-03	11.1700	11.3500	11.0600	11.3100	+1.344%	281,576	-15.738%
2022-08-02	11.1300	11.3300	10.9200	11.1600	-0.535%	173,676	-14.606%
2022-07-29	10.8200	11.3000	10.7500	11.2200	+3.601%	258,202	-15.062%
2022-07-28	10.8600	10.8900	10.7300	10.8300	-0.276%	142,957	-12.004%
2022-07-27	10.8500	10.9100	10.7100	10.8600	+1.781%	128,433	-12.247%
2022-07-26	11.0600	11.0600	10.6300	10.6700	-3.264%	183,636	-10.684%
2022-07-25	11.1000	11.1100	10.9400	11.0300	-0.631%	72,111	-13.599%
2022-07-22	11.4200	11.5000	10.9700	11.1000	-2.460%	143,614	-14.144%
2022-07-21	11.5300	11.5300	11.2900	11.3800	-1.897%	141,319	-16.257%
2022-07-20	11.1800	11.6500	11.0800	11.6000	+3.850%	395,828	-17.845%
2022-07-19	10.9800	11.2300	10.9100	11.1700	+3.235%	327,322	-14.682%
2022-07-18	10.9300	11.1900	10.8100	10.8200	-0.276%	250,550	-11.922%
2022-07-15	10.8900	10.9500	10.7000	10.8500	+0.185%	215,393	-12.166%
2022-07-14	10.7500	10.9200	10.7000	10.8300	-0.824%	237,667	-12.004%
2022-07-13	10.7100	10.9600	10.6400	10.9200	+0.645%	238,845	-12.729%
2022-07-12	10.6800	10.9800	10.5800	10.8500	+1.213%	172,108	-12.166%
2022-07-11	10.9400	10.9400	10.7000	10.7200	-2.811%	163,701	-11.101%
2022-07-08	11.0500	11.1500	10.8600	11.0300	-0.631%	144,526	-13.599%
2022-07-07	11.1100	11.3200	10.9500	11.1000	+0.271%	939,339	-14.144%
2022-07-06	11.1100	11.1300	10.7400	11.0700	-0.717%	175,823	-13.911%
2022-07-05	10.9100	11.1800	10.6400	11.1500	+1.272%	390,674	-14.529%
2022-07-04	10.8500	11.1500	10.6900	11.0100	+1.850%	195,914	-13.442%
2022-06-30	10.8200	11.0000	10.4500	10.8100	-1.727%	355,435	-11.841%
2022-06-29	11.2400	11.2500	10.9300	11.0000	-2.741%	198,691	-13.364%
2022-06-28	11.4000	11.6400	11.2550	11.3100	-0.265%	203,198	-15.738%
2022-06-27	11.4400	11.4800	11.1900	11.3400	-0.088%	193,731	-15.961%
2022-06-24	11.1300	11.5700	11.1300	11.3500	+2.252%	230,012	-16.035%
2022-06-23	11.0400	11.2600	10.8800	11.1000	+0.362%	469,681	-14.144%
2022-06-22	11.0900	11.1700	10.7300	11.0600	-2.210%	300,907	-13.834%
2022-06-21	11.4400	11.5200	11.2800	11.3100	0.000%	185,928	-15.738%
2022-06-20	11.0700	11.4550	11.0700	11.3100	+2.818%	96,837	-15.738%
2022-06-17	10.7100	11.1400	10.6500	11.0000	+2.996%	292,964	-13.364%
2022-06-16	11.1500	11.1500	10.3500	10.6800	-6.398%	648,726	-10.768%
2022-06-15	11.2000	11.5700	11.1400	11.4100	+2.700%	268,585	-16.477%
2022-06-14	11.1000	11.3200	10.9000	11.1100	-0.090%	397,091	-14.221%
2022-06-13	11.5200	11.5200	11.0300	11.1200	-11.394%	378,768	-14.299%
2022-06-08	12.5900	12.8100	12.5000	12.5500	-1.103%	229,834	-24.064%
2022-06-07	12.5400	12.7100	12.4100	12.6900	+0.396%	193,922	-24.901%
2022-06-06	12.7400	12.8400	12.5650	12.6400	-0.237%	412,483	-24.604%
2022-06-03	12.6000	12.7700	12.4500	12.6700	-0.236%	167,774	-24.783%
2022-06-02	12.7400	12.8900	12.6100	12.7000	-0.314%	193,659	-24.961%
2022-06-01	12.9500	13.0700	12.5400	12.7400	-1.317%	249,516	-25.196%
2022-05-31	12.8700	13.2300	12.7100	12.9100	-0.232%	671,553	-26.181%
2022-05-30	12.6900	12.9400	12.6900	12.9400	+3.272%	193,310	-26.352%
2022-05-27	12.2100	12.6000	12.2000	12.5300	+2.789%	616,084	-23.943%
2022-05-26	12.2000	12.2900	12.1800	12.1900	+0.329%	225,111	-21.821%
2022-05-25	11.9700	12.2000	11.9400	12.1500	+1.082%	158,828	-21.564%
2022-05-24	12.2500	12.2600	11.9600	12.0200	-1.797%	135,609	-20.715%
2022-05-20	12.5600	12.6200	12.0700	12.2400	-1.687%	221,390	-22.141%
2022-05-19	12.2800	12.4900	12.1500	12.4500	+0.242%	249,538	-23.454%
2022-05-18	12.9000	12.9000	12.3100	12.4200	-3.646%	264,832	-23.269%
2022-05-17	12.9800	13.1700	12.8500	12.8900	+1.019%	324,982	-26.067%
2022-05-16	12.3900	13.0000	12.3900	12.7600	+2.572%	490,040	-25.313%
2022-05-13	11.7700	12.5100	11.6700	12.4400	+8.932%	455,545	-23.392%
2022-05-12	11.4900	11.6100	11.1700	11.4200	-2.058%	304,664	-16.550%
2022-05-11	11.8200	12.1200	11.6100	11.6600	-1.603%	323,141	-18.268%
2022-05-10	11.7100	11.9900	11.5500	11.8500	+1.892%	344,799	-19.578%
2022-05-09	12.0200	12.0900	11.4500	11.6300	-4.437%	416,915	-18.057%
2022-05-06	12.3100	12.3100	12.0000	12.1700	-1.057%	257,542	-21.693%
2022-05-05	12.7900	12.9700	12.2100	12.3000	-4.651%	499,662	-22.520%
2022-05-04	12.9800	12.9800	12.6100	12.9000	-0.769%	430,763	-26.124%
2022-05-03	12.9700	13.0400	12.8400	13.0000	+0.775%	278,419	-26.692%
2022-05-02	13.0000	13.1000	12.7900	12.9000	-1.976%	217,279	-26.124%
2022-04-29	13.2100	13.3900	13.0100	13.1600	-0.679%	430,125	-27.584%
2022-04-28	13.1600	13.4000	12.9400	13.2500	+1.533%	215,895	-28.075%
2022-04-27	13.2400	13.3800	12.9900	13.0500	-1.584%	250,417	-26.973%
2022-04-26	13.5900	13.5900	13.2000	13.2600	-2.715%	215,517	-28.130%
2022-04-25	13.3800	13.6500	13.2300	13.6300	+0.368%	207,565	-30.081%
2022-04-22	13.6300	13.7300	13.5000	13.5800	-1.020%	203,475	-29.823%
2022-04-21	13.7000	13.9200	13.4500	13.7200	+1.255%	474,723	-30.539%
2022-04-20	13.7000	13.9000	13.4200	13.5500	0.000%	337,123	-29.668%
2022-04-19	12.8000	13.6200	12.8000	13.5500	+7.284%	1,009,381	-29.668%
2022-04-18	12.9000	12.9000	12.4500	12.6300	-1.941%	275,566	-24.545%
2022-04-14	12.6900	12.9400	12.6700	12.8800	+1.099%	149,806	-26.009%
2022-04-13	12.8500	12.8800	12.4800	12.7400	-0.469%	679,389	-25.196%
2022-04-12	13.0000	13.0500	12.7500	12.8000	-1.387%	257,636	-25.547%
2022-04-11	12.8400	13.1000	12.8000	12.9800	+0.542%	112,734	-26.579%
2022-04-08	12.9800	13.0400	12.7300	12.9100	-0.769%	188,956	-26.181%
2022-04-07	13.0400	13.0600	12.7700	13.0100	-0.611%	218,933	-26.749%
2022-04-06	13.0600	13.1000	12.8100	13.0900	-0.758%	347,234	-27.196%
2022-04-05	13.2800	13.3500	13.1200	13.1900	-1.494%	228,490	-27.748%
2022-04-04	13.4100	13.5050	13.3100	13.3900	-0.149%	170,762	-28.827%
2022-04-01	13.4600	13.4800	13.2100	13.4100	0.000%	346,877	-28.934%
2022-03-31	13.1300	13.4600	13.1300	13.4100	+1.131%	323,729	-28.934%
2022-03-30	13.4000	13.5200	13.2200	13.2600	-1.705%	215,643	-28.130%
2022-03-29	13.4500	13.6800	13.4300	13.4900	0.000%	339,506	-29.355%
2022-03-28	13.3300	13.6300	13.3300	13.4900	+0.447%	286,465	-29.355%
2022-03-25	13.3500	13.4700	13.1900	13.4300	+0.675%	240,675	-29.039%
2022-03-24	13.4000	13.5500	13.2400	13.3400	-0.670%	428,389	-28.561%
2022-03-23	13.5000	13.6000	13.3700	13.4300	-0.959%	350,956	-29.039%
2022-03-22	13.2000	13.6150	13.1500	13.5600	+2.805%	558,428	-29.720%
2022-03-21	13.4900	13.5500	13.1200	13.1900	-2.224%	300,672	-27.748%
2022-03-18	13.1200	13.6700	12.9400	13.4900	+2.586%	656,266	-29.355%
2022-03-17	12.7100	13.2300	12.6700	13.1500	+3.462%	500,725	-27.529%
2022-03-16	12.6500	12.9100	12.5500	12.7100	+1.680%	674,314	-25.020%
2022-03-15	12.7100	12.7100	12.4100	12.5000	-1.652%	400,752	-23.760%
2022-03-14	12.3600	12.7400	12.1400	12.7100	+2.998%	546,264	-25.020%
2022-03-11	12.7300	12.7300	12.3400	12.3400	-2.296%	240,990	-22.771%
2022-03-10	12.6400	12.7100	12.5300	12.6300	-1.482%	155,346	-24.545%
2022-03-09	12.9100	12.9500	12.6500	12.8200	+1.585%	282,523	-25.663%
2022-03-08	12.1500	12.7600	12.1300	12.6200	+3.358%	424,729	-24.485%
2022-03-07	12.7800	12.7950	12.1200	12.2100	-5.641%	633,193	-21.949%
2022-03-04	13.0400	13.0900	12.7500	12.9400	-1.672%	719,372	-26.352%
2022-03-03	13.4000	13.5000	13.0300	13.1600	-2.301%	334,553	-27.584%
2022-03-01	13.8400	14.1000	13.4200	13.4700	-2.673%	377,620	-29.250%
2022-02-28	13.5600	13.8800	13.4500	13.8400	+2.443%	625,907	-31.142%
2022-02-24	12.3400	13.5800	12.3400	13.5100	+4.083%	508,783	-29.460%
2022-02-23	13.1300	13.3000	12.9300	12.9800	-0.916%	256,666	-26.579%
2022-02-22	13.0000	13.2000	12.8300	13.1000	-0.833%	412,881	-27.252%
2022-02-18	13.5600	13.6800	13.1500	13.2100	-2.509%	388,419	-27.858%
2022-02-17	13.4400	13.6100	13.3400	13.5500	0.000%	219,261	-29.668%
2022-02-16	13.7400	13.7400	13.3400	13.5500	-0.368%	389,719	-29.668%
2022-02-15	13.7000	13.8000	13.5200	13.6000	+0.592%	420,246	-29.926%
2022-02-14	13.1100	13.8500	13.1100	13.5200	+2.892%	687,148	-29.512%
2022-02-11	13.8600	13.9900	13.0200	13.1400	-4.714%	1,058,858	-27.473%
2022-02-10	13.5900	13.9400	13.5300	13.7900	+0.364%	447,332	-30.892%
2022-02-09	13.4800	13.8700	13.4200	13.7400	+2.691%	633,059	-30.640%
2022-02-08	13.3500	13.4900	13.2300	13.3800	+0.225%	523,391	-28.774%
2022-02-07	13.0400	13.3700	13.0400	13.3500	+3.168%	368,564	-28.614%
2022-02-04	12.6600	13.0100	12.6600	12.9400	+1.970%	397,140	-26.352%
2022-02-03	12.7600	12.9100	12.5800	12.6900	-1.475%	392,917	-24.901%
2022-02-02	13.1400	13.3700	12.7600	12.8800	-1.979%	503,466	-26.009%
2022-02-01	13.0000	13.4300	13.0000	13.1400	+1.311%	580,482	-27.473%
2022-01-31	12.4300	13.0000	12.3900	12.9700	+6.574%	502,780	-26.523%
2022-01-27	12.3000	12.4600	12.1300	12.1700	-0.734%	359,852	-21.693%
2022-01-26	12.4200	12.6100	12.1300	12.2600	0.000%	515,798	-22.268%
2022-01-25	12.3600	12.5500	12.0600	12.2600	-1.447%	616,135	-22.268%
2022-01-24	12.6500	12.6500	11.9600	12.4400	-4.528%	738,431	-23.392%
2022-01-21	13.1500	13.2500	12.8800	13.0300	-2.251%	515,450	-26.861%
2022-01-20	13.5300	13.6300	13.2700	13.3300	-1.478%	366,334	-28.507%
2022-01-19	13.5900	13.7500	13.1400	13.5300	+0.222%	555,591	-29.564%
2022-01-18	13.1000	13.6900	13.0900	13.5000	+2.662%	802,897	-29.407%
2022-01-17	13.1600	13.3700	13.1300	13.1500	-0.680%	105,430	-27.529%
2022-01-14	13.3100	13.4100	13.0700	13.2400	-1.268%	188,272	-28.021%
2022-01-13	13.4900	13.7800	13.3700	13.4100	-0.519%	295,526	-28.934%
2022-01-12	13.1800	13.6300	13.1600	13.4800	+2.354%	593,647	-29.303%
2022-01-11	12.9100	13.2200	12.8000	13.1700	+2.570%	317,632	-27.639%
2022-01-10	12.9000	13.0300	12.7050	12.8400	-1.458%	332,789	-25.779%
2022-01-07	12.8800	13.1500	12.8800	13.0300	+0.154%	373,060	-26.861%
2022-01-06	13.1900	13.3000	12.8600	13.0100	-0.535%	344,636	-26.749%
2022-01-05	13.1400	13.5000	13.0600	13.0800	-1.059%	299,451	-27.141%
2022-01-04	12.9600	13.4300	12.9600	13.2200	-2.866%	440,666	-27.912%
2021-12-31	13.4000	13.6850	13.3400	13.6100	+0.890%	242,347	-29.978%
2021-12-30	13.3400	13.6700	13.2400	13.4900	+0.522%	417,140	-29.355%
2021-12-29	12.9500	13.4700	12.9500	13.4200	+1.436%	298,377	-28.987%
2021-12-24	13.1400	13.3700	13.1400	13.2300	-0.226%	79,565	-27.967%
2021-12-23	13.0000	13.3100	13.0000	13.2600	+1.454%	346,548	-28.130%
2021-12-22	12.6800	13.1000	12.6100	13.0700	+2.832%	317,624	-27.085%
2021-12-21	12.5700	12.9200	12.5700	12.7100	+0.953%	314,768	-25.020%
2021-12-20	12.2500	13.0300	12.2500	12.5900	-3.377%	649,198	-24.305%
2021-12-17	12.8100	13.2700	12.6300	13.0300	+0.773%	683,620	-26.861%
2021-12-16	12.9100	13.6900	12.9000	12.9300	-1.598%	1,015,979	-26.295%
2021-12-15	14.0000	14.4800	12.7300	13.1400	+11.640%	3,040,727	-27.473%
2021-12-14	11.5800	11.8800	11.5600	11.7700	-1.341%	681,381	-19.031%
2021-12-13	12.0300	12.0300	11.6300	11.9300	-1.242%	319,368	-20.117%
2021-12-10	12.1100	12.2400	11.8500	12.0800	-0.165%	680,063	-21.109%
2021-12-09	12.3400	12.4000	12.0100	12.1000	-3.432%	449,003	-21.240%
2021-12-08	12.0700	12.6900	11.9900	12.5300	+3.128%	719,535	-23.943%
2021-12-07	11.8000	12.2300	11.7900	12.1500	+4.202%	715,286	-21.564%
2021-12-02	11.4300	11.6900	11.1600	11.6600	+2.551%	504,643	-18.268%
2021-12-01	11.9500	12.0800	11.3300	11.3700	-2.986%	714,126	-16.183%
2021-11-30	11.7500	11.9500	11.2200	11.7200	-2.089%	1,083,893	-18.686%
2021-11-29	12.1700	12.5000	11.8200	11.9700	-0.911%	754,359	-20.384%
2021-11-26	12.3000	12.3000	11.2100	12.0800	-7.927%	2,573,069	-21.109%
2021-11-25	13.2300	13.2300	13.0800	13.1200	-0.076%	110,769	-27.363%
2021-11-24	13.1000	13.1900	13.0100	13.1300	-0.228%	317,821	-27.418%
2021-11-23	13.2700	13.3800	13.1100	13.1600	-0.904%	429,073	-27.584%
2021-11-22	13.2500	13.5100	13.0600	13.2800	+1.451%	375,801	-28.238%
2021-11-19	13.2800	13.3200	13.0700	13.0900	-1.948%	416,177	-27.196%
2021-11-18	13.8300	13.8500	13.1000	13.3500	-3.540%	987,993	-28.614%
2021-11-17	14.1300	14.3000	13.7700	13.8400	-2.604%	589,754	-31.142%
2021-11-16	14.2900	14.3000	13.8700	14.2100	-0.490%	430,334	-32.935%
2021-11-15	14.9000	14.9000	14.2200	14.2800	-3.903%	602,449	-33.263%
2021-11-12	14.6800	15.0900	14.5500	14.8600	+2.131%	709,751	-35.868%
2021-11-11	15.5000	15.7500	14.4300	14.5500	-2.676%	1,682,628	-34.502%
2021-11-10	15.0500	15.0700	14.6700	14.9500	-1.124%	605,450	-36.254%
2021-11-09	15.1700	15.2800	14.9950	15.1200	-0.395%	566,477	-36.971%
2021-11-08	15.2000	15.3900	15.0900	15.1800	+0.198%	738,726	-37.220%
2021-11-05	14.1900	15.5700	14.1800	15.1500	+6.992%	1,749,130	-37.096%
2021-11-04	14.0400	14.2400	13.9800	14.1600	+1.360%	489,243	-32.698%
2021-11-03	13.7700	14.0500	13.6800	13.9700	+1.379%	478,350	-31.782%
2021-11-02	13.7400	13.9000	13.6500	13.7800	-0.145%	397,102	-30.842%
2021-11-01	13.3100	14.3600	13.3100	13.8000	+4.072%	975,138	-30.942%
2021-10-29	13.4100	13.4700	13.0800	13.2600	-1.486%	690,231	-28.130%
2021-10-28	13.4500	13.6400	13.3300	13.4600	-0.222%	327,104	-29.198%
2021-10-27	13.6100	13.6600	13.3100	13.4900	-1.317%	369,656	-29.355%
2021-10-26	13.7000	13.9100	13.6000	13.6700	-0.219%	377,731	-30.285%
2021-10-25	13.4500	13.7200	13.3000	13.7000	+1.859%	362,040	-30.438%
2021-10-22	13.7000	13.7200	13.3500	13.4500	-2.395%	457,203	-29.145%
2021-10-21	14.0400	14.0400	13.5500	13.7800	-1.501%	588,032	-30.842%
2021-10-20	14.2300	14.4800	13.9500	13.9900	-2.577%	552,402	-31.880%
2021-10-19	14.3800	14.4400	14.0750	14.3600	+0.070%	693,467	-33.635%
2021-10-18	14.2600	14.4600	14.2400	14.3500	0.000%	296,141	-33.589%
2021-10-15	14.2500	14.4500	14.1600	14.3500	+1.485%	406,732	-33.589%
2021-10-14	14.3400	14.3500	14.0300	14.1400	-0.352%	385,332	-32.603%
2021-10-13	14.3900	14.3900	14.0500	14.1900	-0.561%	510,924	-32.840%
2021-10-12	14.2900	14.7000	14.2000	14.2700	+0.070%	435,999	-33.217%
2021-10-08	14.1300	14.4700	13.8400	14.2600	+0.849%	394,667	-33.170%
2021-10-07	14.0600	14.4100	14.0600	14.1400	+0.784%	331,500	-32.603%
2021-10-06	14.0200	14.1300	13.6400	14.0300	-0.918%	404,459	-32.074%
2021-10-05	13.5500	14.5700	13.5500	14.1600	+3.584%	929,273	-32.698%
2021-10-04	13.4600	13.7600	13.3900	13.6700	+1.109%	805,853	-30.285%
2021-10-01	13.1500	13.7700	13.1500	13.5200	+2.892%	714,190	-29.512%
2021-09-30	13.2900	13.4100	13.0900	13.1400	-1.129%	346,490	-27.473%
2021-09-29	13.4100	13.5300	13.1700	13.2900	-0.524%	293,215	-28.292%
2021-09-28	13.5000	13.7800	13.3500	13.3600	-3.118%	334,647	-28.668%
2021-09-27	13.1100	13.8700	13.1100	13.7900	+5.027%	736,677	-30.892%
2021-09-24	13.3300	13.4100	13.0200	13.1300	-1.278%	528,472	-27.418%
2021-09-23	13.2500	13.7200	13.2500	13.3000	+0.453%	767,277	-28.346%
2021-09-22	12.8900	13.3200	12.8900	13.2400	+2.556%	544,934	-28.021%
2021-09-21	13.0000	13.2300	12.8100	12.9100	-0.386%	834,676	-26.181%
2021-09-20	13.1600	13.2900	12.8300	12.9600	-3.715%	631,045	-26.466%
2021-09-17	13.3900	13.5300	13.1900	13.4600	+0.373%	348,168	-29.198%
2021-09-16	13.5000	13.5000	13.2300	13.4100	+0.075%	286,370	-28.934%
2021-09-15	13.2500	13.4900	13.0200	13.4000	+0.676%	366,353	-28.881%
2021-09-14	13.7000	13.7000	13.1100	13.3100	-2.132%	550,473	-28.400%
2021-09-13	12.9500	13.8000	12.7600	13.6000	+5.754%	1,016,806	-29.926%
2021-09-10	13.1700	13.2200	12.8300	12.8600	-1.982%	354,005	-25.894%
2021-09-09	13.2500	13.3000	12.9600	13.1200	-1.130%	449,416	-27.363%
2021-09-08	13.6900	13.7100	13.2100	13.2700	-3.068%	353,951	-28.184%
2021-09-07	13.1800	13.9300	13.1400	13.6900	+5.065%	927,710	-30.387%
2021-09-03	13.4000	13.4700	13.0200	13.0300	-3.123%	444,653	-26.861%
2021-09-02	13.2700	13.6300	13.2000	13.4500	+1.356%	567,456	-29.145%
2021-09-01	13.1500	13.2800	13.0600	13.2700	+0.989%	266,584	-28.184%
2021-08-31	12.8300	13.3500	12.8300	13.1400	+1.467%	468,357	-27.473%
2021-08-30	13.1100	13.1100	12.8000	12.9500	-1.894%	354,229	-26.409%
2021-08-27	13.1100	13.3200	13.1100	13.2000	+0.686%	228,544	-27.803%
2021-08-26	13.1000	13.3400	13.0100	13.1100	-0.304%	267,598	-27.307%
2021-08-25	13.3700	13.5000	13.0900	13.1500	-1.350%	341,302	-27.529%
2021-08-24	13.0000	13.3900	13.0000	13.3300	+2.855%	442,876	-28.507%
2021-08-23	12.6000	13.0100	12.5000	12.9600	+4.180%	363,666	-26.466%
2021-08-20	12.3300	12.4800	12.0600	12.4400	-0.080%	423,934	-23.392%
2021-08-19	13.0000	13.0000	12.3800	12.4500	-5.179%	495,590	-23.454%
2021-08-18	13.1500	13.3600	13.0500	13.1300	-0.152%	231,550	-27.418%
2021-08-17	13.5500	13.5500	13.0400	13.1500	-4.294%	322,450	-27.529%
2021-08-16	13.4500	13.9700	13.1500	13.7400	+2.767%	541,547	-30.640%
2021-08-13	13.2600	14.1600	13.2000	13.3700	+2.374%	967,873	-28.721%
2021-08-12	12.4400	13.2500	12.2300	13.0600	+6.525%	871,102	-27.029%
2021-08-11	12.3000	12.4200	12.0600	12.2600	-0.325%	388,813	-22.268%
2021-08-10	12.4600	12.6500	12.1700	12.3000	-1.046%	494,696	-22.520%
2021-08-09	12.2600	12.5200	12.0000	12.4300	+0.566%	380,004	-23.331%
2021-08-06	12.6500	12.6700	12.2600	12.3600	-1.514%	434,991	-22.896%
2021-08-05	12.1300	12.6000	11.9200	12.5500	+3.462%	690,466	-24.064%
2021-08-04	12.3000	12.4500	12.0100	12.1300	-1.462%	661,095	-21.434%
2021-08-03	12.7800	12.8500	12.1900	12.3100	-4.721%	870,130	-22.583%
2021-07-30	13.4000	13.4000	12.8400	12.9200	-4.012%	699,278	-26.238%
2021-07-29	13.6800	13.6800	13.4200	13.4600	-1.175%	210,321	-29.198%
2021-07-28	13.4700	13.7500	13.2000	13.6200	+1.566%	343,046	-30.029%
2021-07-27	13.8100	13.8500	13.1600	13.4100	-2.826%	410,692	-28.934%
2021-07-26	13.5600	13.8700	13.5100	13.8000	+1.471%	249,921	-30.942%
2021-07-23	13.6100	13.7200	13.4500	13.6000	-0.220%	213,359	-29.926%
2021-07-22	13.9900	13.9900	13.3400	13.6300	-2.224%	417,378	-30.081%
2021-07-21	13.6600	14.2500	13.6600	13.9400	+2.651%	515,986	-31.636%
2021-07-20	13.2000	13.6900	13.1600	13.5800	+2.957%	686,235	-29.823%
2021-07-19	13.9300	13.9500	13.1200	13.1900	-7.113%	1,137,547	-27.748%
2021-07-16	14.8000	14.8800	14.1100	14.2000	-3.072%	694,537	-32.887%
2021-07-15	15.0000	15.2300	14.3300	14.6500	-2.916%	1,168,473	-34.949%
2021-07-14	15.5100	15.5100	15.0500	15.0900	-2.456%	690,705	-36.846%
2021-07-13	15.9200	16.0900	15.3400	15.4700	-2.766%	694,983	-38.397%
2021-07-12	16.0600	16.3900	15.6200	15.9100	+0.315%	1,063,729	-40.101%
2021-07-09	15.1200	15.9900	15.1100	15.8600	+1.602%	974,708	-39.912%
2021-07-06	16.0400	16.0900	15.3400	15.6100	-2.620%	977,429	-38.949%
2021-07-05	15.1700	16.2400	15.1700	16.0300	+5.391%	863,798	-40.549%
2021-07-02	15.0500	15.2300	14.7000	15.2100	+2.081%	643,314	-37.344%
2021-06-30	14.9700	15.0900	14.7500	14.9000	+0.472%	440,412	-36.040%
2021-06-29	14.6100	14.9600	14.6100	14.8300	+1.298%	412,883	-35.738%
2021-06-28	15.0000	15.2100	14.5100	14.6400	-2.270%	809,243	-34.904%
2021-06-25	15.4100	15.5200	14.9500	14.9800	-3.292%	998,183	-36.382%
2021-06-24	15.8100	15.8100	15.3200	15.4900	-1.776%	649,167	-38.476%
2021-06-23	15.9000	15.9800	15.6700	15.7700	-1.004%	579,445	-39.569%
2021-06-22	15.9800	16.0300	15.7600	15.9300	-0.313%	382,300	-40.176%
2021-06-21	15.9800	16.0600	15.5800	15.9800	-0.063%	517,207	-40.363%
2021-06-18	16.3500	16.4200	15.9100	15.9900	-2.381%	1,048,489	-40.400%
2021-06-17	16.0000	16.7600	15.9300	16.3800	+1.424%	1,462,553	-41.819%
2021-06-16	15.9000	16.2300	15.6700	16.1500	+1.828%	883,468	-40.991%
2021-06-15	15.9100	15.9400	15.6800	15.8600	+0.891%	559,642	-39.912%
2021-06-14	16.3800	16.5900	15.5700	15.7200	-4.088%	2,021,988	-39.377%
2021-06-11	16.2700	16.6200	16.0300	16.3900	+1.048%	1,025,156	-41.855%
2021-06-10	16.2500	16.4700	16.0100	16.2200	+0.062%	1,325,389	-41.245%
2021-06-09	16.4500	16.5500	16.1800	16.2100	-1.159%	1,105,146	-41.209%
2021-06-08	16.3000	16.6500	16.1100	16.4000	+1.548%	1,349,413	-41.890%
2021-06-07	16.1000	16.6700	16.0500	16.1500	+1.190%	1,248,518	-40.991%
2021-06-04	15.8500	16.0800	15.6100	15.9600	+0.441%	812,394	-40.288%
2021-06-03	15.9800	16.4000	15.5800	15.8900	-0.126%	1,451,668	-40.025%
2021-06-02	16.0000	16.0000	15.4700	15.9100	+0.063%	1,151,701	-40.101%
2021-06-01	15.9800	15.9900	15.2700	15.9000	+1.274%	1,101,632	-40.063%
2021-05-31	15.5000	15.8100	15.4400	15.7000	+2.951%	716,818	-39.299%
2021-05-28	16.2300	16.3000	14.9000	15.2500	-3.967%	1,739,080	-37.508%
2021-05-27	15.3900	16.1000	15.1400	15.8800	+4.063%	2,425,416	-39.987%
2021-05-26	14.4300	15.3800	14.4200	15.2600	+6.416%	1,847,205	-37.549%
2021-05-25	14.1600	14.4800	14.1200	14.3400	+2.429%	743,382	-33.543%
2021-05-21	13.9000	14.3600	13.7600	14.0000	+0.865%	1,075,894	-31.929%
2021-05-20	13.7500	13.9900	13.5800	13.8800	+2.209%	652,994	-31.340%
2021-05-19	13.0000	13.6800	12.6600	13.5800	+3.191%	759,109	-29.823%
2021-05-18	13.3000	13.4000	13.0800	13.1600	-0.679%	556,381	-27.584%
2021-05-17	13.1300	13.4100	13.0600	13.2500	+1.610%	613,434	-28.075%
2021-05-14	12.2200	13.0900	12.1700	13.0400	+7.061%	940,502	-26.917%
2021-05-13	12.1600	12.3400	11.8300	12.1800	+0.329%	559,786	-21.757%
2021-05-12	12.3000	12.3400	12.0900	12.1400	-1.461%	463,447	-21.499%
2021-05-11	12.3600	12.3600	11.9100	12.3200	-1.597%	670,105	-22.646%
2021-05-10	12.7400	12.7400	12.4200	12.5200	+0.160%	480,905	-23.882%
2021-05-07	12.3400	12.6400	12.0100	12.5000	+2.712%	633,760	-23.760%
2021-05-06	12.4000	12.4700	11.7000	12.1700	-3.028%	779,776	-21.693%
2021-05-05	12.7000	12.7000	12.1200	12.5500	-1.181%	729,361	-24.064%
2021-05-04	12.7600	12.8400	12.4400	12.7000	-0.470%	368,238	-24.961%
2021-05-03	12.7300	12.9400	12.5900	12.7600	+0.472%	359,229	-25.313%
2021-04-30	13.0000	13.2100	12.7000	12.7000	-2.458%	462,105	-24.961%
2021-04-29	12.8400	13.1300	12.7200	13.0200	+2.198%	567,765	-26.805%
2021-04-28	12.7100	12.8800	12.5500	12.7400	+0.315%	206,087	-25.196%
2021-04-27	12.8000	12.8700	12.5900	12.7000	-0.781%	232,161	-24.961%
2021-04-26	12.5700	12.8700	12.2700	12.8000	+2.729%	457,936	-25.547%
2021-04-23	12.3900	12.5300	12.1700	12.4600	+0.728%	252,269	-23.515%
2021-04-22	12.4500	12.6600	12.2000	12.3700	+0.980%	377,085	-22.959%
2021-04-21	11.9100	12.3100	11.8200	12.2500	+1.660%	423,846	-22.204%
2021-04-20	12.5600	12.5600	11.8100	12.0500	-4.668%	721,717	-20.913%
2021-04-19	12.9800	12.9900	12.6100	12.6400	-2.694%	338,194	-24.604%
2021-04-16	13.1200	13.2200	12.7100	12.9900	-1.740%	502,289	-26.636%
2021-04-15	13.0300	13.3400	12.9300	13.2200	+1.458%	548,373	-27.912%
2021-04-14	12.8600	13.4400	12.8100	13.0300	+1.243%	784,319	-26.861%
2021-04-13	13.5200	13.5900	12.4800	12.8700	-4.525%	1,209,733	-25.952%
2021-04-12	13.0000	13.7500	13.0000	13.4800	+3.374%	1,046,742	-29.303%
2021-04-09	12.9500	13.1500	12.9450	13.0400	+0.540%	372,611	-26.917%
2021-04-08	12.8100	13.0000	12.6900	12.9700	+0.621%	247,137	-26.523%
2021-04-07	13.4000	13.4500	12.7500	12.8900	-3.373%	839,562	-26.067%
2021-04-06	12.6000	13.4000	12.3400	13.3400	+7.407%	945,389	-28.561%
2021-04-05	12.0500	12.5900	11.7700	12.4200	+4.020%	555,684	-23.269%
2021-04-01	11.9500	12.0500	11.6700	11.9400	+0.252%	526,565	-20.184%
2021-03-31	11.6400	12.1900	11.6400	11.9100	+2.320%	778,676	-19.983%
2021-03-30	11.9000	11.9000	11.5400	11.6400	-2.513%	703,115	-18.127%
2021-03-29	12.4200	12.4200	11.8300	11.9400	-4.556%	927,384	-20.184%
2021-03-26	12.4800	12.7500	12.2800	12.5100	+0.321%	691,570	-23.821%
2021-03-25	13.0200	13.0600	12.3500	12.4700	-4.736%	1,245,897	-23.577%
2021-03-24	12.5800	13.4900	12.5600	13.0900	+1.081%	763,325	-27.196%
2021-03-23	13.8800	13.9000	12.7700	12.9500	-6.700%	1,073,491	-26.409%
2021-03-22	14.1300	14.1300	13.8000	13.8800	-1.769%	486,757	-31.340%
2021-03-19	14.0500	14.1900	13.7700	14.1300	+0.857%	883,542	-32.555%
2021-03-18	14.1900	14.1900	13.8250	14.0100	-1.753%	784,515	-31.977%
2021-03-17	14.3100	14.5300	13.9600	14.2600	-1.723%	945,222	-33.170%
2021-03-16	14.8300	14.9900	14.4200	14.5100	-1.091%	972,056	-34.321%
2021-03-15	14.3400	14.7500	13.9700	14.6700	+3.602%	1,772,670	-35.037%

.dark-mode .vmNSdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmNSdp{ color: #333333; background-color: white; border: 2px solid #333333; }CGXCINEPLEX INCstock TSE

CGX
CINEPLEX INC
stock TSE