Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,697.51 +793.60 (+1.30%) CMC Crypto 200
1,280.36 -3.47 (-0.27%)
Cineplex Inc. (CGX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.10 | 8.27 | 8.10 | 8.22 | 8.22 | 416,400 |
| 27 Jun 2024 | 7.70 | 8.13 | 7.69 | 8.10 | 8.10 | 494,400 |
| 26 Jun 2024 | 7.59 | 7.74 | 7.55 | 7.73 | 7.73 | 150,500 |
| 25 Jun 2024 | 7.53 | 7.72 | 7.52 | 7.66 | 7.66 | 325,200 |
| 24 Jun 2024 | 7.25 | 7.73 | 7.25 | 7.59 | 7.59 | 643,200 |
| 21 Jun 2024 | 7.13 | 7.26 | 7.10 | 7.20 | 7.20 | 275,200 |
| 20 Jun 2024 | 7.22 | 7.26 | 7.12 | 7.12 | 7.12 | 330,900 |
| 19 Jun 2024 | 7.20 | 7.29 | 7.16 | 7.22 | 7.22 | 242,500 |
| 18 Jun 2024 | 7.35 | 7.38 | 7.25 | 7.26 | 7.26 | 252,200 |
| 17 Jun 2024 | 7.26 | 7.47 | 7.17 | 7.41 | 7.41 | 444,800 |
| 14 Jun 2024 | 7.38 | 7.49 | 7.22 | 7.28 | 7.28 | 430,100 |
| 13 Jun 2024 | 7.50 | 7.59 | 7.42 | 7.48 | 7.48 | 324,600 |
| 12 Jun 2024 | 7.50 | 7.53 | 7.38 | 7.49 | 7.49 | 267,700 |
| 11 Jun 2024 | 7.39 | 7.43 | 7.26 | 7.40 | 7.40 | 276,300 |
| 10 Jun 2024 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 189,500 |
| 07 Jun 2024 | 7.37 | 7.41 | 7.25 | 7.30 | 7.30 | 386,600 |
| 06 Jun 2024 | 7.44 | 7.48 | 7.36 | 7.41 | 7.41 | 309,600 |
| 05 Jun 2024 | 7.59 | 7.62 | 7.44 | 7.47 | 7.47 | 216,700 |
| 04 Jun 2024 | 7.60 | 7.67 | 7.26 | 7.54 | 7.54 | 1,992,500 |
| 03 Jun 2024 | 7.80 | 7.81 | 7.59 | 7.62 | 7.62 | 272,700 |
| 31 May 2024 | 7.93 | 7.93 | 7.65 | 7.77 | 7.77 | 2,001,100 |
| 30 May 2024 | 7.75 | 7.94 | 7.73 | 7.92 | 7.92 | 293,200 |
| 29 May 2024 | 7.85 | 8.00 | 7.74 | 7.77 | 7.77 | 226,400 |
| 28 May 2024 | 7.93 | 7.99 | 7.77 | 7.83 | 7.83 | 326,100 |
| 27 May 2024 | 8.10 | 8.11 | 7.99 | 7.99 | 7.99 | 231,000 |
| 24 May 2024 | 8.31 | 8.38 | 8.06 | 8.11 | 8.11 | 328,500 |
| 23 May 2024 | 8.35 | 8.37 | 8.29 | 8.30 | 8.30 | 281,400 |
| 22 May 2024 | 8.40 | 8.44 | 8.32 | 8.34 | 8.34 | 199,900 |
| 21 May 2024 | 8.34 | 8.49 | 8.26 | 8.44 | 8.44 | 314,000 |
| 17 May 2024 | 8.59 | 8.69 | 8.43 | 8.43 | 8.43 | 346,900 |
| 16 May 2024 | 8.40 | 8.65 | 8.32 | 8.60 | 8.60 | 286,300 |
| 15 May 2024 | 8.29 | 8.50 | 8.25 | 8.40 | 8.40 | 365,200 |
| 14 May 2024 | 8.17 | 8.33 | 8.08 | 8.30 | 8.30 | 363,700 |
| 13 May 2024 | 8.30 | 8.42 | 8.18 | 8.22 | 8.22 | 365,600 |
| 10 May 2024 | 8.55 | 8.59 | 8.21 | 8.30 | 8.30 | 875,300 |
| 09 May 2024 | 8.85 | 8.98 | 8.24 | 8.62 | 8.62 | 735,000 |
| 08 May 2024 | 9.02 | 9.02 | 8.78 | 8.91 | 8.91 | 697,700 |
| 07 May 2024 | 9.03 | 9.18 | 8.98 | 9.08 | 9.08 | 242,300 |
| 06 May 2024 | 9.14 | 9.16 | 9.03 | 9.05 | 9.05 | 308,300 |
| 03 May 2024 | 9.10 | 9.18 | 8.97 | 9.11 | 9.11 | 1,101,400 |
| 02 May 2024 | 9.00 | 9.12 | 8.77 | 8.95 | 8.95 | 572,300 |
| 01 May 2024 | 8.66 | 9.03 | 8.61 | 9.02 | 9.02 | 416,800 |
| 30 Apr 2024 | 8.78 | 8.87 | 8.54 | 8.69 | 8.69 | 301,000 |
| 29 Apr 2024 | 8.85 | 9.00 | 8.76 | 8.82 | 8.82 | 720,900 |
| 26 Apr 2024 | 8.34 | 8.89 | 8.34 | 8.87 | 8.87 | 735,400 |
| 25 Apr 2024 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 260,200 |
| 24 Apr 2024 | 8.28 | 8.48 | 8.28 | 8.39 | 8.39 | 296,200 |
| 23 Apr 2024 | 8.06 | 8.39 | 8.05 | 8.32 | 8.32 | 504,900 |
| 22 Apr 2024 | 7.85 | 8.15 | 7.85 | 8.06 | 8.06 | 496,200 |
| 19 Apr 2024 | 7.86 | 7.97 | 7.81 | 7.85 | 7.85 | 302,600 |
| 18 Apr 2024 | 7.83 | 7.94 | 7.79 | 7.93 | 7.93 | 181,900 |
| 17 Apr 2024 | 7.68 | 7.80 | 7.64 | 7.78 | 7.78 | 357,100 |
| 16 Apr 2024 | 7.51 | 7.69 | 7.50 | 7.68 | 7.68 | 405,900 |
| 15 Apr 2024 | 7.64 | 7.64 | 7.45 | 7.54 | 7.54 | 291,000 |
| 12 Apr 2024 | 7.85 | 7.89 | 7.63 | 7.66 | 7.66 | 289,200 |
| 11 Apr 2024 | 7.48 | 8.02 | 7.40 | 7.86 | 7.86 | 1,975,400 |
| 10 Apr 2024 | 7.36 | 7.41 | 7.24 | 7.40 | 7.40 | 345,500 |
| 09 Apr 2024 | 7.36 | 7.51 | 7.36 | 7.41 | 7.41 | 226,100 |
| 08 Apr 2024 | 7.45 | 7.46 | 7.24 | 7.37 | 7.37 | 365,100 |
| 05 Apr 2024 | 7.35 | 7.55 | 7.33 | 7.46 | 7.46 | 555,900 |
| 04 Apr 2024 | 7.26 | 7.41 | 7.26 | 7.32 | 7.32 | 331,100 |
| 03 Apr 2024 | 7.21 | 7.33 | 7.18 | 7.29 | 7.29 | 314,100 |
| 02 Apr 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 714,300 |
| 01 Apr 2024 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | 260,900 |
| 28 Mar 2024 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 257,300 |
| 27 Mar 2024 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | 368,700 |
| 26 Mar 2024 | 7.48 | 7.48 | 7.40 | 7.43 | 7.43 | 208,000 |
| 25 Mar 2024 | 7.46 | 7.52 | 7.44 | 7.49 | 7.49 | 220,700 |
| 22 Mar 2024 | 7.45 | 7.50 | 7.39 | 7.46 | 7.46 | 260,100 |
| 21 Mar 2024 | 7.51 | 7.56 | 7.47 | 7.50 | 7.50 | 349,500 |
| 20 Mar 2024 | 7.45 | 7.52 | 7.38 | 7.47 | 7.47 | 350,400 |
| 19 Mar 2024 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 181,100 |
| 18 Mar 2024 | 7.62 | 7.63 | 7.53 | 7.55 | 7.55 | 192,000 |
| 15 Mar 2024 | 7.67 | 7.75 | 7.62 | 7.64 | 7.64 | 190,300 |
| 14 Mar 2024 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 363,000 |
| 13 Mar 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 279,800 |
| 12 Mar 2024 | 7.59 | 7.66 | 7.53 | 7.64 | 7.64 | 155,700 |
| 11 Mar 2024 | 7.65 | 7.69 | 7.58 | 7.64 | 7.64 | 261,300 |
| 08 Mar 2024 | 7.72 | 7.81 | 7.66 | 7.72 | 7.72 | 263,200 |
| 07 Mar 2024 | 7.80 | 7.82 | 7.74 | 7.77 | 7.77 | 149,300 |
| 06 Mar 2024 | 7.85 | 7.93 | 7.76 | 7.81 | 7.81 | 262,700 |
| 05 Mar 2024 | 7.89 | 7.91 | 7.73 | 7.79 | 7.79 | 371,500 |
| 04 Mar 2024 | 8.00 | 8.07 | 7.87 | 7.89 | 7.89 | 222,800 |
| 01 Mar 2024 | 7.85 | 8.06 | 7.85 | 8.03 | 8.03 | 247,800 |
| 29 Feb 2024 | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | 301,500 |
| 28 Feb 2024 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | 268,000 |
| 27 Feb 2024 | 8.00 | 8.09 | 7.87 | 7.96 | 7.96 | 257,400 |
| 26 Feb 2024 | 8.00 | 8.06 | 7.99 | 8.02 | 8.02 | 114,500 |
| 23 Feb 2024 | 8.05 | 8.07 | 7.97 | 8.01 | 8.01 | 223,800 |
| 22 Feb 2024 | 8.16 | 8.23 | 8.06 | 8.07 | 8.07 | 465,200 |
| 21 Feb 2024 | 8.19 | 8.26 | 8.10 | 8.15 | 8.15 | 215,200 |
| 20 Feb 2024 | 8.15 | 8.21 | 8.02 | 8.20 | 8.20 | 345,500 |
| 16 Feb 2024 | 8.20 | 8.27 | 8.09 | 8.22 | 8.22 | 457,000 |
| 15 Feb 2024 | 8.00 | 8.20 | 7.98 | 8.16 | 8.16 | 481,900 |
| 14 Feb 2024 | 7.79 | 8.02 | 7.79 | 8.01 | 8.01 | 391,200 |
| 13 Feb 2024 | 7.75 | 7.85 | 7.66 | 7.78 | 7.78 | 372,100 |
| 12 Feb 2024 | 7.81 | 7.96 | 7.78 | 7.87 | 7.87 | 315,100 |
| 09 Feb 2024 | 7.72 | 7.99 | 7.40 | 7.90 | 7.90 | 702,200 |
| 08 Feb 2024 | 8.10 | 8.42 | 7.38 | 7.67 | 7.67 | 2,007,600 |
| 07 Feb 2024 | 8.16 | 8.24 | 8.08 | 8.23 | 8.23 | 219,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.