Skip to main content
IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
20.24
+0.55 (2.79%)
At close: Sep 26, 2024, 4:00 PM
20.30
+0.06 (0.30%)
After-hours: Sep 26, 2024, 5:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202419.6819.8819.4519.6919.69-0.25%721,386
Sep 24, 202419.2719.8219.2019.7419.743.24%792,449
Sep 23, 202420.2320.2318.7619.1219.12-4.97%1,423,566
Sep 20, 202420.3620.3620.0120.1220.12-0.84%697,113
Sep 19, 202420.7020.7019.9620.2920.29-0.15%856,438
Sep 18, 202420.5320.6720.1920.3220.32-1.36%500,355
Sep 17, 202420.5220.6220.2620.6020.600.98%439,310
Sep 16, 202420.8420.9320.2520.4020.40-2.11%784,198
Sep 13, 202420.7520.9420.4520.8420.841.17%477,328
Sep 12, 202420.6620.9020.4520.6020.600.05%399,430
Sep 11, 202420.9320.9820.5420.5920.59-2.00%327,897
Sep 10, 202421.1421.3320.9621.0121.01-0.43%407,894
Sep 9, 202420.9821.5020.9821.1021.100.48%405,636
Sep 6, 202421.7721.8020.9821.0021.00-3.93%390,379
Sep 5, 202421.6521.9921.1821.8621.861.20%1,192,390
Sep 4, 202421.0421.8820.9421.6021.602.08%903,185
Sep 3, 202421.4222.0521.0721.1621.16-0.14%618,746
Aug 30, 202421.0121.2320.9621.1921.191.15%300,621
Aug 29, 202420.8921.3120.7820.9520.951.16%399,995
Aug 28, 202421.4121.4420.6820.7120.71-3.85%341,063
Aug 27, 202421.8522.0021.4821.5421.54-1.87%484,069
Aug 26, 202421.4022.1321.2921.9521.952.67%775,568
Aug 23, 202421.1621.6221.0921.3821.380.90%489,083
Aug 22, 202421.0021.4320.9321.1921.192.32%574,861
Aug 21, 202420.6020.8120.3820.7120.711.52%319,708
Aug 20, 202420.4820.5320.0420.4020.40-0.58%266,106
Aug 19, 202420.1820.5220.0620.5220.522.65%410,047
Aug 16, 202420.0020.2019.8519.9919.99-0.20%459,742
Aug 15, 202419.9020.0519.7420.0320.032.30%399,204
Aug 14, 202420.0020.0519.4319.5819.58-1.95%435,566
Aug 13, 202419.9920.0619.7919.9719.970.45%434,401
Aug 12, 202419.9620.1219.7319.8819.88-0.40%351,096
Aug 9, 202420.1520.3219.8719.9619.96-1.29%481,104
Aug 8, 202420.1620.2919.9320.2220.220.70%553,949
Aug 7, 202420.6620.6719.9020.0820.08-2.48%809,211
Aug 6, 202420.7220.9120.2020.5920.59-0.82%883,733
Aug 5, 202420.5221.1920.3220.7620.76-2.54%770,278
Aug 2, 202420.9921.6220.8321.3021.300.57%1,596,116
Aug 1, 202420.9821.4520.8121.1821.180.38%1,232,237
Jul 31, 202420.6721.1920.4121.1021.102.18%1,632,245
Jul 30, 202420.0520.9720.0520.6520.653.82%1,554,742
Jul 29, 202420.2020.7719.8819.8919.89-1.00%1,776,325
Jul 26, 202419.8520.4919.3920.0920.093.56%2,156,796
Jul 25, 202419.6320.3018.8619.4019.408.81%2,653,862
Jul 24, 202418.1118.1617.6017.8317.830.45%1,078,646
Jul 23, 202417.6417.9217.4817.7517.75-0.39%813,029
Jul 22, 202417.6918.0617.4417.8217.820.45%753,082
Jul 19, 202417.6117.9817.6117.7417.740.57%723,624
Jul 18, 202417.6018.3217.6017.6417.641.61%1,189,292
Jul 17, 202417.2017.4416.8717.3617.360.35%606,924
Jul 16, 202417.2917.3916.9517.3017.300.23%520,216
Jul 15, 202417.5317.5416.9817.2617.26-0.92%465,747
Jul 12, 202417.5217.5817.1717.4217.420.46%471,071
Jul 11, 202416.7817.4216.6217.3417.345.03%566,886
Jul 10, 202416.6616.7916.4316.5116.51-0.54%393,567
Jul 9, 202417.0417.2216.5916.6016.60-2.47%570,153
Jul 8, 202416.7317.3316.7317.0217.021.92%522,280
Jul 5, 202416.5416.7116.3316.7016.700.54%663,503
Jul 3, 202416.9517.0016.5716.6116.61-2.01%197,198
Jul 2, 202417.0117.2916.7316.9516.95-0.24%478,056
Jul 1, 202416.8517.0916.8216.9916.991.31%515,043
Jun 28, 202417.0717.1616.5916.7716.77-1.12%946,656
Jun 27, 202416.9117.1616.7916.9616.960.12%346,535
Jun 26, 202417.5117.5716.8916.9416.94-3.64%842,818
Jun 25, 202417.2617.7017.0017.5817.581.91%744,628
Jun 24, 202417.0917.3716.8517.2517.252.31%789,430
Jun 21, 202416.4517.0916.4516.8616.862.74%916,852
Jun 20, 202416.3316.4116.0616.4116.410.49%502,833
Jun 18, 202415.6316.6315.6316.3316.334.15%1,349,174
Jun 17, 202415.6715.8815.5015.6815.681.82%424,143
Jun 14, 202415.1915.4114.9615.4015.400.65%520,502
Jun 13, 202415.6415.7215.1515.3015.30-2.36%589,170
Jun 12, 202415.3315.9015.2615.6715.672.69%587,855
Jun 11, 202415.1115.5315.0315.2615.260.53%653,798
Jun 10, 202415.0615.4114.9415.1815.180.40%453,929
Jun 7, 202415.6215.7915.1015.1215.12-3.76%474,283
Jun 6, 202415.6315.7315.4815.7115.710.51%436,832
Jun 5, 202415.4415.7115.3015.6315.630.39%711,022
Jun 4, 202416.0316.1215.4915.5715.57-3.65%702,834
Jun 3, 202416.6416.6416.1316.1616.16-1.70%562,014
May 31, 202416.6316.7016.1816.4416.44-1.14%623,411
May 30, 202416.7216.8216.5716.6316.63-0.12%355,661
May 29, 202416.2016.8016.2016.6516.651.90%873,626
May 28, 202416.8316.9916.2616.3416.34-3.31%892,640
May 24, 202416.6317.0316.5716.9016.902.18%520,120
May 23, 202416.5316.7316.4516.5416.54-0.24%466,649
May 22, 202416.5816.7916.5416.5816.58-502,846
May 21, 202416.9017.1416.5816.5816.58-2.30%458,369
May 20, 202416.9717.3316.9116.9716.970.06%626,623
May 17, 202416.9316.9816.7716.9616.960.18%439,674
May 16, 202417.6217.7216.9216.9316.93-3.92%608,356
May 15, 202417.7717.8317.4517.6217.62-0.40%555,660
May 14, 202417.7718.0617.5517.6917.690.86%772,373
May 13, 202416.6817.7616.6817.5417.545.47%1,103,107
May 10, 202416.6116.6416.4616.6316.630.18%479,133
May 9, 202416.6016.7716.3816.6016.60-397,139
May 8, 202416.5516.9016.4916.6016.60-0.60%526,971
May 7, 202417.0017.1716.7016.7016.70-2.05%536,628
May 6, 202416.7617.0816.5217.0517.052.03%612,665
May 3, 202416.4416.8016.4416.7116.712.01%584,168