U.S. markets close in 3 hours 53 minutes

Cineplex Inc. (CGX.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
7.22-0.06 (-0.82%)
A partir del 12:07PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20247.267.317.177.227.22258,617
14 jun 20247.387.497.227.287.28430,100
13 jun 20247.507.597.427.487.48324,600
12 jun 20247.507.537.387.497.49267,700
11 jun 20247.397.437.267.407.40276,300
10 jun 20247.267.407.267.407.40189,500
07 jun 20247.377.417.257.307.30386,600
06 jun 20247.447.487.367.417.41309,600
05 jun 20247.597.627.447.477.47216,700
04 jun 20247.607.677.267.547.541,992,500
03 jun 20247.807.817.597.627.62272,700
31 may 20247.937.937.657.777.772,001,100
30 may 20247.757.947.737.927.92293,200
29 may 20247.858.007.747.777.77226,400
28 may 20247.937.997.777.837.83326,100
27 may 20248.108.117.997.997.99231,000
24 may 20248.318.388.068.118.11328,500
23 may 20248.358.378.298.308.30281,400
22 may 20248.408.448.328.348.34199,900
21 may 20248.348.498.268.448.44314,000
17 may 20248.598.698.438.438.43346,900
16 may 20248.408.658.328.608.60286,300
15 may 20248.298.508.258.408.40365,200
14 may 20248.178.338.088.308.30363,700
13 may 20248.308.428.188.228.22365,600
10 may 20248.558.598.218.308.30875,300
09 may 20248.858.988.248.628.62735,000
08 may 20249.029.028.788.918.91697,700
07 may 20249.039.188.989.089.08242,300
06 may 20249.149.169.039.059.05308,300
03 may 20249.109.188.979.119.111,101,400
02 may 20249.009.128.778.958.95572,300
01 may 20248.669.038.619.029.02416,800
30 abr 20248.788.878.548.698.69301,000
29 abr 20248.859.008.768.828.82720,900
26 abr 20248.348.898.348.878.87735,400
25 abr 20248.308.368.158.368.36260,200
24 abr 20248.288.488.288.398.39296,200
23 abr 20248.068.398.058.328.32504,900
22 abr 20247.858.157.858.068.06496,200
19 abr 20247.867.977.817.857.85302,600
18 abr 20247.837.947.797.937.93181,900
17 abr 20247.687.807.647.787.78357,100
16 abr 20247.517.697.507.687.68405,900
15 abr 20247.647.647.457.547.54291,000
12 abr 20247.857.897.637.667.66289,200
11 abr 20247.488.027.407.867.861,975,400
10 abr 20247.367.417.247.407.40345,500
09 abr 20247.367.517.367.417.41226,100
08 abr 20247.457.467.247.377.37365,100
05 abr 20247.357.557.337.467.46555,900
04 abr 20247.267.417.267.327.32331,100
03 abr 20247.217.337.187.297.29314,100
02 abr 20247.407.407.147.257.25714,300
01 abr 20247.407.517.407.437.43260,900
28 mar 20247.377.437.337.377.37257,300
27 mar 20247.427.457.367.377.37368,700
26 mar 20247.487.487.407.437.43208,000
25 mar 20247.467.527.447.497.49220,700
22 mar 20247.457.507.397.467.46260,100
21 mar 20247.517.567.477.507.50349,500
20 mar 20247.457.527.387.477.47350,400
19 mar 20247.517.567.467.487.48181,100
18 mar 20247.627.637.537.557.55192,000
15 mar 20247.677.757.627.647.64190,300
14 mar 20247.677.727.607.667.66363,000
13 mar 20247.597.767.567.707.70279,800
12 mar 20247.597.667.537.647.64155,700
11 mar 20247.657.697.587.647.64261,300
08 mar 20247.727.817.667.727.72263,200
07 mar 20247.807.827.747.777.77149,300
06 mar 20247.857.937.767.817.81262,700
05 mar 20247.897.917.737.797.79371,500
04 mar 20248.008.077.877.897.89222,800
01 mar 20247.858.067.858.038.03247,800
29 feb 20247.857.947.837.917.91301,500
28 feb 20247.957.957.867.887.88268,000
27 feb 20248.008.097.877.967.96257,400
26 feb 20248.008.067.998.028.02114,500
23 feb 20248.058.077.978.018.01223,800
22 feb 20248.168.238.068.078.07465,200
21 feb 20248.198.268.108.158.15215,200
20 feb 20248.158.218.028.208.20345,500
16 feb 20248.208.278.098.228.22457,000
15 feb 20248.008.207.988.168.16481,900
14 feb 20247.798.027.798.018.01391,200
13 feb 20247.757.857.667.787.78372,100
12 feb 20247.817.967.787.877.87315,100
09 feb 20247.727.997.407.907.90702,200
08 feb 20248.108.427.387.677.672,007,600
07 feb 20248.168.248.088.238.23219,200
06 feb 20248.148.208.068.188.18426,900
05 feb 20248.188.188.098.128.12205,000
02 feb 20248.108.258.068.228.22236,000
01 feb 20248.218.258.038.138.13456,700
31 ene 20248.258.298.238.258.25205,700
30 ene 20248.288.308.248.288.28153,400
29 ene 20248.308.318.238.288.28166,600
26 ene 20248.198.368.198.318.31295,700
25 ene 20248.088.318.088.268.26311,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...