Cineplex Galaxy Inc (OP: CPXGF )
5.290
-0.010
(-0.19%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 5.320 | 5.320 | 5.300 | 5.300 | 7,096 | +0.00(+0.00%) |
Jun 07, 2024 | 5.315 | 5.340 | 5.300 | 5.300 | 39,910 | -0.12(-2.20%) |
Jun 06, 2024 | 5.449 | 5.449 | 5.419 | 5.419 | 17,765 | -0.08(-1.47%) |
Jun 05, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 9,656 | -0.11(-1.96%) |
Jun 03, 2024 | 5.610 | 7,532 | -0.04(-0.71%) | |||
May 31, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 139,880 | -0.11(-1.91%) |
May 30, 2024 | 5.350 | 5.760 | 5.350 | 5.760 | 18,773 | +0.06(+1.05%) |
May 29, 2024 | 5.700 | 5.960 | 5.700 | 5.700 | 4,472 | -0.38(-6.25%) |
May 23, 2024 | 6.080 | 45,860 | -0.08(-1.30%) | |||
May 22, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 3,383 | +0.00(+0.00%) |
May 21, 2024 | 5.770 | 6.160 | 5.770 | 6.160 | 135,681 | -0.15(-2.38%) |
May 17, 2024 | 6.310 | 10 | +0.23(+3.71%) | |||
May 14, 2024 | 6.084 | 11,861 | +0.02(+0.40%) | |||
May 10, 2024 | 6.060 | 50,500 | -0.23(-3.63%) | |||
May 09, 2024 | 6.160 | 6.288 | 6.160 | 6.288 | 18,369 | -0.22(-3.35%) |
May 08, 2024 | 6.420 | 6.506 | 6.420 | 6.506 | 18,246 | -0.14(-2.17%) |
May 07, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 3,154 | +0.01(+0.15%) |
May 06, 2024 | 6.840 | 6.840 | 6.640 | 6.640 | 9,465 | -0.01(-0.15%) |
May 03, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 3,100 | +0.00(+0.06%) |
May 02, 2024 | 6.646 | 6.646 | 6.646 | 6.646 | 42,341 | +0.11(+1.73%) |
May 01, 2024 | 6.533 | 6.533 | 6.500 | 6.533 | 24,350 | +0.02(+0.35%) |
Apr 29, 2024 | 6.510 | 21,839 | +0.09(+1.40%) | |||
Apr 26, 2024 | 6.205 | 6.420 | 6.170 | 6.420 | 30,181 | +0.49(+8.26%) |
Apr 25, 2024 | 5.930 | 5.930 | 5.720 | 5.930 | 23,400 | -0.19(-3.10%) |
Apr 24, 2024 | 6.120 | 6.120 | 6.120 | 6.120 | 28,200 | +0.04(+0.72%) |
Apr 23, 2024 | 5.951 | 6.106 | 5.951 | 6.076 | 35,705 | +0.14(+2.38%) |
Apr 22, 2024 | 5.876 | 5.935 | 5.876 | 5.935 | 11,092 | +0.21(+3.76%) |
Apr 19, 2024 | 5.760 | 5.805 | 5.720 | 5.720 | 13,549 | -0.00(-0.02%) |
Apr 18, 2024 | 5.690 | 5.721 | 5.690 | 5.721 | 4,020 | +0.10(+1.73%) |
Apr 17, 2024 | 5.626 | 5.626 | 5.624 | 5.624 | 6,670 | +0.15(+2.78%) |
Apr 16, 2024 | 5.472 | 5.472 | 5.472 | 5.472 | 14,889 | +0.03(+0.51%) |
Apr 15, 2024 | 5.444 | 5.444 | 5.444 | 5.444 | 17,325 | -0.39(-6.62%) |
Apr 11, 2024 | 5.830 | 12,321 | +0.44(+8.16%) | |||
Apr 10, 2024 | 5.332 | 5.390 | 5.320 | 5.390 | 10,479 | -0.07(-1.19%) |
Apr 09, 2024 | 5.455 | 5.455 | 5.455 | 5.455 | 15,440 | -0.05(-0.91%) |
Apr 05, 2024 | 5.505 | 4,000 | +0.05(+1.01%) | |||
Apr 04, 2024 | 5.470 | 5.480 | 5.450 | 5.450 | 11,688 | +0.04(+0.74%) |
Apr 03, 2024 | 5.350 | 5.410 | 5.350 | 5.410 | 6,337 | +0.10(+1.88%) |
Apr 02, 2024 | 5.450 | 5.450 | 5.265 | 5.310 | 14,929 | -0.12(-2.30%) |
Mar 28, 2024 | 5.435 | 0 | +0.00(+0.09%) | |||
Mar 27, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 3,139 | -0.05(-0.97%) |
Mar 26, 2024 | 5.483 | 5.483 | 5.483 | 5.483 | 1,164 | -0.06(-1.03%) |
Mar 25, 2024 | 5.500 | 5.540 | 5.500 | 5.540 | 19,165 | -0.03(-0.54%) |
Mar 21, 2024 | 5.570 | 20,522 | +0.05(+0.91%) | |||
Mar 19, 2024 | 5.520 | 26,996 | -0.12(-2.21%) | |||
Mar 15, 2024 | 5.645 | 8,486 | -0.07(-1.22%) | |||
Mar 13, 2024 | 5.715 | 1,916 | +0.08(+1.40%) | |||
Mar 12, 2024 | 5.600 | 5.636 | 5.600 | 5.636 | 4,166 | -0.03(-0.51%) |
Mar 11, 2024 | 5.730 | 5.730 | 5.646 | 5.665 | 20,576 | -0.12(-1.99%) |
Mar 06, 2024 | 5.780 | 674 | +0.02(+0.35%) | |||
Mar 05, 2024 | 5.763 | 5.775 | 5.720 | 5.760 | 16,925 | -0.08(-1.29%) |
Mar 04, 2024 | 5.904 | 5.904 | 5.570 | 5.835 | 16,413 | -0.07(-1.10%) |
Mar 01, 2024 | 5.900 | 5.900 | 5.885 | 5.900 | 2,011 | +0.02(+0.29%) |
Feb 27, 2024 | 5.883 | 18,791 | -0.20(-3.24%) | |||
Feb 21, 2024 | 6.080 | 11,125 | +0.08(+1.27%) | |||
Feb 20, 2024 | 6.003 | 6.003 | 6.003 | 6.003 | 4,089 | -0.09(-1.42%) |
Feb 16, 2024 | 6.066 | 6.105 | 6.066 | 6.090 | 7,526 | +0.04(+0.66%) |
Feb 15, 2024 | 6.000 | 6.070 | 5.610 | 6.050 | 30,666 | +0.24(+4.04%) |
Feb 12, 2024 | 5.815 | 46,199 | -0.08(-1.28%) | |||
Feb 09, 2024 | 5.758 | 5.895 | 5.690 | 5.890 | 34,101 | +0.06(+1.03%) |
Feb 08, 2024 | 6.150 | 6.150 | 5.490 | 5.830 | 98,462 | -0.18(-3.00%) |
Feb 07, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 606 | -0.06(-0.97%) |
Feb 06, 2024 | 6.010 | 6.071 | 5.984 | 6.069 | 25,368 | +0.04(+0.73%) |
Feb 05, 2024 | 6.090 | 6.090 | 5.989 | 6.025 | 16,059 | -0.02(-0.41%) |
Feb 02, 2024 | 6.053 | 6.053 | 6.050 | 6.050 | 1,238 | -0.07(-1.14%) |
Feb 01, 2024 | 6.120 | 6.120 | 6.120 | 6.120 | 220 | -0.07(-1.19%) |
Jan 29, 2024 | 6.194 | 59 | +0.03(+0.45%) | |||
Jan 26, 2024 | 6.180 | 6.210 | 6.166 | 6.166 | 1,100 | +0.03(+0.43%) |
Jan 25, 2024 | 6.070 | 6.140 | 6.030 | 6.140 | 13,287 | +0.14(+2.33%) |
Jan 24, 2024 | 6.056 | 6.056 | 6.000 | 6.000 | 1,250 | +0.01(+0.17%) |
Jan 19, 2024 | 5.990 | 5,322 | +0.00(+0.05%) | |||
Jan 18, 2024 | 6.075 | 6.075 | 5.987 | 5.987 | 10,299 | +0.00(+0.08%) |
Jan 17, 2024 | 5.949 | 5.991 | 5.949 | 5.982 | 11,520 | -0.13(-2.08%) |
Jan 16, 2024 | 6.095 | 6.145 | 6.086 | 6.109 | 20,340 | +0.12(+2.08%) |
Jan 12, 2024 | 6.005 | 6.009 | 5.965 | 5.985 | 14,185 | -0.07(-1.24%) |
Jan 11, 2024 | 6.079 | 6.079 | 6.060 | 6.060 | 4,526 | -0.05(-0.74%) |
Jan 08, 2024 | 6.105 | 7,182 | +0.04(+0.66%) | |||
Jan 05, 2024 | 6.039 | 6.065 | 6.039 | 6.065 | 994 | -0.01(-0.13%) |
Jan 04, 2024 | 6.045 | 6.073 | 6.045 | 6.073 | 1,608 | -0.03(-0.48%) |
Jan 03, 2024 | 6.110 | 6.110 | 6.102 | 6.102 | 15,595 | -0.23(-3.60%) |
Dec 29, 2023 | 6.330 | 4,728 | -0.03(-0.47%) | |||
Dec 28, 2023 | 6.360 | 6.360 | 6.360 | 6.360 | 1,350 | +0.00(+0.00%) |
Dec 27, 2023 | 6.362 | 6.366 | 6.330 | 6.360 | 15,581 | +0.00(+0.00%) |
Dec 22, 2023 | 6.360 | 10 | +0.10(+1.52%) | |||
Dec 21, 2023 | 6.110 | 6.265 | 5.790 | 6.265 | 24,270 | +0.11(+1.87%) |
Dec 19, 2023 | 6.150 | 11,878 | +0.03(+0.49%) | |||
Dec 18, 2023 | 6.110 | 6.143 | 6.066 | 6.120 | 12,150 | +0.03(+0.49%) |
Dec 15, 2023 | 6.092 | 6.092 | 6.090 | 6.090 | 5,254 | -0.02(-0.33%) |
Dec 14, 2023 | 6.130 | 6.211 | 6.110 | 6.110 | 12,085 | +0.19(+3.21%) |
Dec 13, 2023 | 5.920 | 5.920 | 5.920 | 5.920 | 12,073 | +0.03(+0.56%) |
Dec 12, 2023 | 5.886 | 5.887 | 5.880 | 5.887 | 10,037 | -0.03(-0.55%) |
Dec 07, 2023 | 5.920 | 3,199 | -0.04(-0.67%) | |||
Dec 06, 2023 | 6.118 | 6.118 | 5.960 | 5.960 | 16,514 | -0.13(-2.10%) |
Dec 05, 2023 | 6.088 | 6.110 | 6.088 | 6.088 | 11,956 | -0.02(-0.29%) |
Dec 01, 2023 | 6.106 | 44,848 | +0.24(+4.10%) | |||
Nov 30, 2023 | 6.002 | 6.021 | 5.850 | 5.865 | 23,505 | -0.18(-3.06%) |
Nov 28, 2023 | 6.050 | 7,415 | -0.02(-0.35%) | |||
Nov 27, 2023 | 6.040 | 6.140 | 6.035 | 6.072 | 8,823 | -0.06(-1.02%) |
Nov 24, 2023 | 6.200 | 6.200 | 6.095 | 6.134 | 5,000 | -0.29(-4.45%) |
Nov 22, 2023 | 6.500 | 6.500 | 6.420 | 6.420 | 496 | -0.37(-5.45%) |
Nov 15, 2023 | 6.790 | 102 | +0.06(+0.89%) | |||
Nov 14, 2023 | 6.735 | 6.735 | 6.730 | 6.730 | 603 | +0.05(+0.69%) |
Nov 13, 2023 | 6.684 | 6.684 | 6.684 | 6.684 | 756 | -0.17(-2.52%) |
Nov 10, 2023 | 6.750 | 6.857 | 6.750 | 6.857 | 12,240 | +0.11(+1.58%) |
Nov 09, 2023 | 6.960 | 6.960 | 6.680 | 6.750 | 11,610 | +0.20(+3.05%) |
Nov 06, 2023 | 6.550 | 0 | -0.07(-1.06%) | |||
Nov 03, 2023 | 6.618 | 6.620 | 6.618 | 6.620 | 15,522 | +0.06(+0.85%) |
Nov 02, 2023 | 6.286 | 6.564 | 6.160 | 6.564 | 17,357 | +0.33(+5.36%) |
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.
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.