OTC Markets OTCPK - Delayed Quote USD
Cineplex Inc. (CPXGF)
At close: November 15 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 23,000 |
| Nov 14, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 13, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 11,000 |
| Nov 12, 2024 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 2,200 |
| Nov 11, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Nov 8, 2024 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 18,400 |
| Nov 7, 2024 | 7.47 | 7.48 | 7.36 | 7.48 | 7.48 | 28,300 |
| Nov 6, 2024 | 7.56 | 7.56 | 7.38 | 7.50 | 7.50 | 4,000 |
| Nov 5, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8,100 |
| Nov 4, 2024 | 7.28 | 7.72 | 7.28 | 7.67 | 7.67 | 48,800 |
| Nov 1, 2024 | 7.16 | 7.17 | 7.13 | 7.13 | 7.13 | 74,300 |
| Oct 31, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 59,300 |
| Oct 30, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 16,700 |
| Oct 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Oct 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 8,800 |
| Oct 25, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Oct 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5,400 |
| Oct 23, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Oct 22, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Oct 21, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 10,700 |
| Oct 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 32,700 |
| Oct 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 12,500 |
| Oct 16, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 17,900 |
| Oct 15, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5,000 |
| Oct 14, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Oct 11, 2024 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 7,100 |
| Oct 10, 2024 | 7.60 | 7.60 | 7.58 | 7.60 | 7.60 | 10,400 |
| Oct 9, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3,100 |
| Oct 8, 2024 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 2,900 |
| Oct 7, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 500 |
| Oct 4, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,300 |
| Oct 3, 2024 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 15,400 |
| Oct 2, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2,600 |
| Oct 1, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5,500 |
| Sep 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 27, 2024 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 16,800 |
| Sep 26, 2024 | 7.93 | 7.93 | 7.83 | 7.83 | 7.83 | 16,700 |
| Sep 25, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 18,000 |
| Sep 24, 2024 | 8.00 | 8.00 | 7.87 | 7.92 | 7.92 | 7,900 |
| Sep 23, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,400 |
| Sep 20, 2024 | 8.05 | 8.17 | 8.04 | 8.17 | 8.17 | 15,400 |
| Sep 19, 2024 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 9,400 |
| Sep 18, 2024 | 7.91 | 8.02 | 7.91 | 8.02 | 8.02 | 119,500 |
| Sep 17, 2024 | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | 33,000 |
| Sep 16, 2024 | 7.73 | 7.90 | 7.73 | 7.90 | 7.90 | 19,600 |
| Sep 13, 2024 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | 9,900 |
| Sep 12, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 36,900 |
| Sep 11, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4,800 |
| Sep 10, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4,600 |
| Sep 9, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 17,500 |
| Sep 6, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2,700 |
| Sep 5, 2024 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | 24,800 |
| Sep 4, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 7,700 |
| Sep 3, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4,700 |
| Aug 30, 2024 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | 19,400 |
| Aug 29, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 27,200 |
| Aug 28, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| Aug 27, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 16,000 |
| Aug 26, 2024 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | 29,200 |
| Aug 23, 2024 | 7.81 | 7.94 | 7.81 | 7.94 | 7.94 | 16,200 |
| Aug 22, 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 21,900 |
| Aug 21, 2024 | 7.59 | 7.66 | 7.59 | 7.66 | 7.66 | 42,400 |
| Aug 20, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 22,300 |
| Aug 19, 2024 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | 6,100 |
| Aug 16, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 8,700 |
| Aug 15, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 3,600 |
| Aug 14, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 4,500 |
| Aug 13, 2024 | 7.23 | 7.58 | 7.23 | 7.58 | 7.58 | 41,600 |
| Aug 12, 2024 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 48,400 |
| Aug 9, 2024 | 6.68 | 7.06 | 6.68 | 7.02 | 7.02 | 49,700 |
| Aug 8, 2024 | 6.56 | 6.64 | 6.56 | 6.57 | 6.57 | 48,800 |
| Aug 7, 2024 | 6.67 | 6.67 | 6.49 | 6.49 | 6.49 | 5,800 |
| Aug 6, 2024 | 6.24 | 6.64 | 6.24 | 6.59 | 6.59 | 57,000 |
| Aug 5, 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 4,000 |
| Aug 2, 2024 | 5.92 | 6.50 | 5.92 | 6.41 | 6.41 | 110,200 |
| Aug 1, 2024 | 6.63 | 6.63 | 6.48 | 6.48 | 6.48 | 18,100 |
| Jul 31, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 41,200 |
| Jul 30, 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 7,200 |
| Jul 29, 2024 | 6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 15,500 |
| Jul 26, 2024 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | 11,000 |
| Jul 25, 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 3,700 |
| Jul 24, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 7,000 |
| Jul 23, 2024 | 6.59 | 6.62 | 6.52 | 6.52 | 6.52 | 31,200 |
| Jul 22, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6,700 |
| Jul 19, 2024 | 6.55 | 6.55 | 6.47 | 6.47 | 6.47 | 38,600 |
| Jul 18, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 10,000 |
| Jul 17, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 17,900 |
| Jul 16, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 20,400 |
| Jul 15, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 27,300 |
| Jul 12, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 5,100 |
| Jul 11, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 13,800 |
| Jul 10, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 7,900 |
| Jul 9, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,400 |
| Jul 8, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6,600 |
| Jul 5, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| Jul 3, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 500 |
| Jul 2, 2024 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 14,200 |
| Jul 1, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Jun 28, 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 2,800 |
| Jun 27, 2024 | 5.67 | 5.87 | 5.67 | 5.86 | 5.86 | 9,900 |
| Jun 26, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 29,300 |
| Jun 25, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 26,300 |
| Jun 24, 2024 | 5.35 | 5.62 | 5.35 | 5.62 | 5.62 | 26,200 |
| Jun 21, 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 119,800 |
| Jun 20, 2024 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | 8,100 |
| Jun 18, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2,600 |
| Jun 17, 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 7,300 |
| Jun 14, 2024 | 5.43 | 5.50 | 5.31 | 5.31 | 5.31 | 30,000 |
| Jun 13, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 8,600 |
| Jun 12, 2024 | 5.41 | 5.48 | 5.41 | 5.43 | 5.43 | 4,900 |
| Jun 11, 2024 | 5.30 | 5.38 | 5.29 | 5.38 | 5.38 | 18,800 |
| Jun 10, 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 7,100 |
| Jun 7, 2024 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | 39,900 |
| Jun 6, 2024 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | 17,800 |
| Jun 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9,700 |
| Jun 4, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 7,500 |
| Jun 3, 2024 | 5.42 | 5.61 | 5.42 | 5.61 | 5.61 | 52,800 |
| May 31, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 139,900 |
| May 30, 2024 | 5.35 | 5.76 | 5.35 | 5.76 | 5.76 | 18,800 |
| May 29, 2024 | 5.96 | 5.96 | 5.70 | 5.70 | 5.70 | 4,500 |
| May 28, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 33,600 |
| May 24, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 23, 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 3,300 |
| May 22, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3,400 |
| May 21, 2024 | 5.77 | 6.16 | 5.77 | 6.16 | 6.16 | 135,700 |
| May 20, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| May 17, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 7,400 |
| May 16, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 11,900 |
| May 15, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 44,200 |
| May 14, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 50,600 |
| May 13, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 50,500 |
| May 10, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 98,200 |
| May 9, 2024 | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | 18,400 |
| May 8, 2024 | 6.42 | 6.51 | 6.42 | 6.51 | 6.51 | 18,200 |
| May 7, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3,200 |
| May 6, 2024 | 6.84 | 6.84 | 6.64 | 6.64 | 6.64 | 9,500 |
| May 3, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3,100 |
| May 2, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 42,300 |
| May 1, 2024 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 24,400 |
| Apr 30, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 21,800 |
| Apr 29, 2024 | 6.50 | 6.55 | 6.50 | 6.51 | 6.51 | 46,400 |
| Apr 26, 2024 | 6.20 | 6.42 | 6.17 | 6.42 | 6.42 | 30,200 |
| Apr 25, 2024 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | 23,400 |
| Apr 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 28,200 |
| Apr 23, 2024 | 5.96 | 6.11 | 5.95 | 6.08 | 6.08 | 35,700 |
| Apr 22, 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 11,100 |
| Apr 19, 2024 | 5.76 | 5.81 | 5.72 | 5.72 | 5.72 | 2,000 |
| Apr 18, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 4,000 |
| Apr 17, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 6,700 |
| Apr 16, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 14,900 |
| Apr 15, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 17,300 |
| Apr 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Apr 11, 2024 | 5.52 | 5.83 | 5.51 | 5.83 | 5.83 | 40,500 |
| Apr 10, 2024 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 10,500 |
| Apr 9, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 15,400 |
| Apr 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4,000 |
| Apr 5, 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 9,200 |
| Apr 4, 2024 | 5.47 | 5.48 | 5.45 | 5.45 | 5.45 | 11,700 |
| Apr 3, 2024 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 6,300 |
| Apr 2, 2024 | 5.45 | 5.45 | 5.27 | 5.31 | 5.31 | 14,900 |
| Apr 1, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Mar 28, 2024 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | 7,300 |
| Mar 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3,100 |
| Mar 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,200 |
| Mar 25, 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 19,200 |
| Mar 22, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1,000 |
| Mar 21, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 21,900 |
| Mar 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 27,000 |
| Mar 19, 2024 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 8,400 |
| Mar 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8,500 |
| Mar 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7,800 |
| Mar 14, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,900 |
| Mar 13, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2,100 |
| Mar 12, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 4,200 |
| Mar 11, 2024 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | 20,600 |
| Mar 8, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Mar 7, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
| Mar 6, 2024 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 8,700 |
| Mar 5, 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 16,900 |
| Mar 4, 2024 | 5.57 | 5.90 | 5.57 | 5.84 | 5.84 | 16,400 |
| Mar 1, 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 2,000 |
| Feb 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 18,800 |
| Feb 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 16,700 |
| Feb 27, 2024 | 5.93 | 5.94 | 5.88 | 5.88 | 5.88 | 24,300 |
| Feb 26, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 11,100 |
| Feb 23, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,300 |
| Feb 22, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 10,200 |
| Feb 21, 2024 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 10,200 |
| Feb 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,100 |
| Feb 16, 2024 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 7,500 |
| Feb 15, 2024 | 5.61 | 6.07 | 5.61 | 6.05 | 6.05 | 30,700 |
| Feb 14, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 46,200 |
| Feb 13, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 19,800 |
| Feb 12, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 15,800 |
| Feb 9, 2024 | 5.76 | 5.90 | 5.69 | 5.89 | 5.89 | 34,100 |
| Feb 8, 2024 | 6.15 | 6.15 | 5.49 | 5.83 | 5.83 | 98,500 |
| Feb 7, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
| Feb 6, 2024 | 6.01 | 6.07 | 5.98 | 6.07 | 6.07 | 25,400 |
| Feb 5, 2024 | 6.09 | 6.09 | 5.99 | 6.03 | 6.03 | 16,100 |
| Feb 2, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,200 |
| Feb 1, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
| Jan 31, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 29, 2024 | 6.14 | 6.19 | 6.13 | 6.19 | 6.19 | 1,900 |
| Jan 26, 2024 | 6.18 | 6.21 | 6.17 | 6.17 | 6.17 | 1,100 |
| Jan 25, 2024 | 6.07 | 6.14 | 6.03 | 6.14 | 6.14 | 13,300 |
| Jan 24, 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1,300 |
| Jan 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5,300 |
| Jan 22, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 16,900 |
| Jan 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9,900 |
| Jan 18, 2024 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | 10,300 |
| Jan 17, 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 11,500 |
| Jan 16, 2024 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | 17,500 |
| Jan 12, 2024 | 6.01 | 6.01 | 5.97 | 5.99 | 5.99 | 14,200 |
| Jan 11, 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 4,500 |
| Jan 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 7,200 |
| Jan 9, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jan 8, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8,000 |
| Jan 5, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 1,000 |
| Jan 4, 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 1,600 |
| Jan 3, 2024 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 15,600 |
| Jan 2, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4,700 |
| Dec 29, 2023 | 6.00 | 6.33 | 6.00 | 6.33 | 6.33 | 8,700 |
| Dec 28, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,400 |
| Dec 27, 2023 | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | 15,600 |
| Dec 26, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Dec 22, 2023 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | 4,700 |
| Dec 21, 2023 | 6.11 | 6.27 | 5.79 | 6.27 | 6.27 | 24,300 |
| Dec 20, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 11,900 |
| Dec 19, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,900 |
| Dec 18, 2023 | 6.07 | 6.14 | 6.07 | 6.12 | 6.12 | 12,200 |
| Dec 15, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5,300 |
| Dec 14, 2023 | 6.13 | 6.21 | 6.11 | 6.11 | 6.11 | 12,100 |
| Dec 13, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 12,100 |
| Dec 12, 2023 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 10,000 |
| Dec 11, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3,200 |
| Dec 8, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Dec 7, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9,400 |
| Dec 6, 2023 | 6.12 | 6.12 | 5.96 | 5.96 | 5.96 | 16,500 |
| Dec 5, 2023 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 12,000 |
| Dec 4, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 44,800 |
| Dec 1, 2023 | 6.24 | 6.31 | 6.08 | 6.11 | 6.11 | 36,300 |
| Nov 30, 2023 | 5.97 | 6.02 | 5.85 | 5.87 | 5.87 | 23,500 |
| Nov 29, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 7,400 |
| Nov 28, 2023 | 5.73 | 6.05 | 5.73 | 6.05 | 6.05 | 3,300 |
| Nov 27, 2023 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 8,800 |
| Nov 24, 2023 | 6.20 | 6.20 | 6.10 | 6.13 | 6.13 | 5,000 |
| Nov 22, 2023 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | 500 |
| Nov 21, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Nov 20, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Nov 17, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Nov 16, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Related Tickers
D6XV.F WildBrain Ltd.
0.6650
+3.10%
CLQDF Cliq Digital AG
20.53
0.00%
ANGHW Anghami Inc.
0.0347
-0.86%
BOIVF Bolloré SE
6.04
+0.33%
BOTY Lingerie Fighting Championships, Inc.
0.0002
0.00%
BOL.PA Bolloré SE
5.75
0.00%
ANGH Anghami Inc.
0.7401
+1.38%
CNK Cinemark Holdings, Inc.
31.84
-0.44%
IMAX IMAX Corporation
24.21
-1.43%
AMC AMC Entertainment Holdings, Inc.
4.4800
-1.97%