IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
24.41
+0.22 (0.91%)
Nov 5, 2024, 1:18 PM EST - Market open
IMAX Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 24.25 | 24.51 | 23.95 | 24.19 | 24.19 | 0.54% | 523,156 |
Nov 1, 2024 | 24.39 | 24.39 | 23.63 | 24.06 | 24.06 | -0.99% | 1,587,094 |
Oct 31, 2024 | 22.00 | 24.33 | 21.98 | 24.30 | 24.30 | 12.08% | 2,918,535 |
Oct 30, 2024 | 21.04 | 21.83 | 21.04 | 21.68 | 21.68 | 3.24% | 1,365,562 |
Oct 29, 2024 | 20.49 | 21.31 | 20.49 | 21.00 | 21.00 | 2.19% | 574,788 |
Oct 28, 2024 | 20.49 | 20.78 | 20.40 | 20.55 | 20.55 | 0.29% | 430,210 |
Oct 25, 2024 | 20.17 | 20.68 | 20.17 | 20.49 | 20.49 | 2.09% | 341,008 |
Oct 24, 2024 | 20.18 | 20.21 | 19.91 | 20.07 | 20.07 | -0.79% | 316,590 |
Oct 23, 2024 | 20.58 | 20.64 | 20.06 | 20.23 | 20.23 | -1.65% | 295,157 |
Oct 22, 2024 | 20.70 | 21.02 | 20.46 | 20.57 | 20.57 | -1.06% | 652,101 |
Oct 21, 2024 | 21.25 | 21.50 | 20.78 | 20.79 | 20.79 | -1.75% | 379,246 |
Oct 18, 2024 | 21.01 | 21.30 | 20.74 | 21.16 | 21.16 | 1.54% | 488,472 |
Oct 17, 2024 | 20.61 | 20.92 | 20.24 | 20.84 | 20.84 | 0.87% | 465,675 |
Oct 16, 2024 | 20.84 | 20.84 | 20.45 | 20.66 | 20.66 | -0.63% | 375,427 |
Oct 15, 2024 | 21.02 | 21.11 | 20.47 | 20.79 | 20.79 | -2.16% | 870,146 |
Oct 14, 2024 | 21.54 | 21.64 | 21.21 | 21.25 | 21.25 | -2.03% | 664,838 |
Oct 11, 2024 | 20.22 | 21.84 | 20.20 | 21.69 | 21.69 | 7.54% | 1,154,397 |
Oct 10, 2024 | 19.29 | 20.18 | 19.28 | 20.17 | 20.17 | 4.24% | 479,943 |
Oct 9, 2024 | 19.41 | 19.45 | 19.19 | 19.35 | 19.35 | -0.31% | 369,279 |
Oct 8, 2024 | 19.53 | 19.80 | 19.35 | 19.41 | 19.41 | -1.37% | 498,696 |
Oct 7, 2024 | 19.58 | 20.12 | 19.49 | 19.68 | 19.68 | 0.87% | 548,271 |
Oct 4, 2024 | 19.93 | 20.14 | 19.37 | 19.51 | 19.51 | -1.56% | 549,809 |
Oct 3, 2024 | 20.41 | 20.45 | 19.70 | 19.82 | 19.82 | -3.27% | 591,477 |
Oct 2, 2024 | 20.06 | 20.79 | 19.96 | 20.49 | 20.49 | 1.84% | 505,272 |
Oct 1, 2024 | 20.37 | 20.50 | 19.85 | 20.12 | 20.12 | -1.90% | 742,899 |
Sep 30, 2024 | 20.43 | 20.62 | 20.30 | 20.51 | 20.51 | 0.79% | 530,975 |
Sep 27, 2024 | 20.22 | 20.90 | 20.19 | 20.35 | 20.35 | 0.54% | 848,652 |
Sep 26, 2024 | 19.84 | 20.72 | 19.67 | 20.24 | 20.24 | 2.79% | 1,286,332 |
Sep 25, 2024 | 19.68 | 19.88 | 19.45 | 19.69 | 19.69 | -0.25% | 721,386 |
Sep 24, 2024 | 19.27 | 19.82 | 19.20 | 19.74 | 19.74 | 3.24% | 792,449 |
Sep 23, 2024 | 20.23 | 20.23 | 18.76 | 19.12 | 19.12 | -4.97% | 1,423,566 |
Sep 20, 2024 | 20.36 | 20.36 | 20.01 | 20.12 | 20.12 | -0.84% | 697,113 |
Sep 19, 2024 | 20.70 | 20.70 | 19.96 | 20.29 | 20.29 | -0.15% | 856,438 |
Sep 18, 2024 | 20.53 | 20.67 | 20.19 | 20.32 | 20.32 | -1.36% | 500,355 |
Sep 17, 2024 | 20.52 | 20.62 | 20.26 | 20.60 | 20.60 | 0.98% | 439,310 |
Sep 16, 2024 | 20.84 | 20.93 | 20.25 | 20.40 | 20.40 | -2.11% | 784,198 |
Sep 13, 2024 | 20.75 | 20.94 | 20.45 | 20.84 | 20.84 | 1.17% | 477,328 |
Sep 12, 2024 | 20.66 | 20.90 | 20.45 | 20.60 | 20.60 | 0.05% | 399,430 |
Sep 11, 2024 | 20.93 | 20.98 | 20.54 | 20.59 | 20.59 | -2.00% | 327,897 |
Sep 10, 2024 | 21.14 | 21.33 | 20.96 | 21.01 | 21.01 | -0.43% | 407,894 |
Sep 9, 2024 | 20.98 | 21.50 | 20.98 | 21.10 | 21.10 | 0.48% | 405,636 |
Sep 6, 2024 | 21.77 | 21.80 | 20.98 | 21.00 | 21.00 | -3.93% | 390,379 |
Sep 5, 2024 | 21.65 | 21.99 | 21.18 | 21.86 | 21.86 | 1.20% | 1,192,390 |
Sep 4, 2024 | 21.04 | 21.88 | 20.94 | 21.60 | 21.60 | 2.08% | 903,185 |
Sep 3, 2024 | 21.42 | 22.05 | 21.07 | 21.16 | 21.16 | -0.14% | 618,746 |
Aug 30, 2024 | 21.01 | 21.23 | 20.96 | 21.19 | 21.19 | 1.15% | 300,621 |
Aug 29, 2024 | 20.89 | 21.31 | 20.78 | 20.95 | 20.95 | 1.16% | 399,995 |
Aug 28, 2024 | 21.41 | 21.44 | 20.68 | 20.71 | 20.71 | -3.85% | 341,063 |
Aug 27, 2024 | 21.85 | 22.00 | 21.48 | 21.54 | 21.54 | -1.87% | 484,069 |
Aug 26, 2024 | 21.40 | 22.13 | 21.29 | 21.95 | 21.95 | 2.67% | 775,568 |
Aug 23, 2024 | 21.16 | 21.62 | 21.09 | 21.38 | 21.38 | 0.90% | 489,083 |
Aug 22, 2024 | 21.00 | 21.43 | 20.93 | 21.19 | 21.19 | 2.32% | 574,861 |
Aug 21, 2024 | 20.60 | 20.81 | 20.38 | 20.71 | 20.71 | 1.52% | 319,708 |
Aug 20, 2024 | 20.48 | 20.53 | 20.04 | 20.40 | 20.40 | -0.58% | 266,106 |
Aug 19, 2024 | 20.18 | 20.52 | 20.06 | 20.52 | 20.52 | 2.65% | 410,047 |
Aug 16, 2024 | 20.00 | 20.20 | 19.85 | 19.99 | 19.99 | -0.20% | 459,742 |
Aug 15, 2024 | 19.90 | 20.05 | 19.74 | 20.03 | 20.03 | 2.30% | 399,204 |
Aug 14, 2024 | 20.00 | 20.05 | 19.43 | 19.58 | 19.58 | -1.95% | 435,566 |
Aug 13, 2024 | 19.99 | 20.06 | 19.79 | 19.97 | 19.97 | 0.45% | 434,401 |
Aug 12, 2024 | 19.96 | 20.12 | 19.73 | 19.88 | 19.88 | -0.40% | 351,096 |
Aug 9, 2024 | 20.15 | 20.32 | 19.87 | 19.96 | 19.96 | -1.29% | 481,104 |
Aug 8, 2024 | 20.16 | 20.29 | 19.93 | 20.22 | 20.22 | 0.70% | 553,949 |
Aug 7, 2024 | 20.66 | 20.67 | 19.90 | 20.08 | 20.08 | -2.48% | 809,211 |
Aug 6, 2024 | 20.72 | 20.91 | 20.20 | 20.59 | 20.59 | -0.82% | 883,733 |
Aug 5, 2024 | 20.52 | 21.19 | 20.32 | 20.76 | 20.76 | -2.54% | 770,278 |
Aug 2, 2024 | 20.99 | 21.62 | 20.83 | 21.30 | 21.30 | 0.57% | 1,596,116 |
Aug 1, 2024 | 20.98 | 21.45 | 20.81 | 21.18 | 21.18 | 0.38% | 1,232,237 |
Jul 31, 2024 | 20.67 | 21.19 | 20.41 | 21.10 | 21.10 | 2.18% | 1,632,245 |
Jul 30, 2024 | 20.05 | 20.97 | 20.05 | 20.65 | 20.65 | 3.82% | 1,554,742 |
Jul 29, 2024 | 20.20 | 20.77 | 19.88 | 19.89 | 19.89 | -1.00% | 1,776,325 |
Jul 26, 2024 | 19.85 | 20.49 | 19.39 | 20.09 | 20.09 | 3.56% | 2,156,796 |
Jul 25, 2024 | 19.63 | 20.30 | 18.86 | 19.40 | 19.40 | 8.81% | 2,653,862 |
Jul 24, 2024 | 18.11 | 18.16 | 17.60 | 17.83 | 17.83 | 0.45% | 1,078,646 |
Jul 23, 2024 | 17.64 | 17.92 | 17.48 | 17.75 | 17.75 | -0.39% | 813,029 |
Jul 22, 2024 | 17.69 | 18.06 | 17.44 | 17.82 | 17.82 | 0.45% | 753,082 |
Jul 19, 2024 | 17.61 | 17.98 | 17.61 | 17.74 | 17.74 | 0.57% | 723,624 |
Jul 18, 2024 | 17.60 | 18.32 | 17.60 | 17.64 | 17.64 | 1.61% | 1,189,292 |
Jul 17, 2024 | 17.20 | 17.44 | 16.87 | 17.36 | 17.36 | 0.35% | 606,924 |
Jul 16, 2024 | 17.29 | 17.39 | 16.95 | 17.30 | 17.30 | 0.23% | 520,216 |
Jul 15, 2024 | 17.53 | 17.54 | 16.98 | 17.26 | 17.26 | -0.92% | 465,747 |
Jul 12, 2024 | 17.52 | 17.58 | 17.17 | 17.42 | 17.42 | 0.46% | 471,071 |
Jul 11, 2024 | 16.78 | 17.42 | 16.62 | 17.34 | 17.34 | 5.03% | 566,886 |
Jul 10, 2024 | 16.66 | 16.79 | 16.43 | 16.51 | 16.51 | -0.54% | 393,567 |
Jul 9, 2024 | 17.04 | 17.22 | 16.59 | 16.60 | 16.60 | -2.47% | 570,153 |
Jul 8, 2024 | 16.73 | 17.33 | 16.73 | 17.02 | 17.02 | 1.92% | 522,280 |
Jul 5, 2024 | 16.54 | 16.71 | 16.33 | 16.70 | 16.70 | 0.54% | 663,503 |
Jul 3, 2024 | 16.95 | 17.00 | 16.57 | 16.61 | 16.61 | -2.01% | 197,198 |
Jul 2, 2024 | 17.01 | 17.29 | 16.73 | 16.95 | 16.95 | -0.24% | 478,056 |
Jul 1, 2024 | 16.85 | 17.09 | 16.82 | 16.99 | 16.99 | 1.31% | 515,043 |
Jun 28, 2024 | 17.07 | 17.16 | 16.59 | 16.77 | 16.77 | -1.12% | 946,656 |
Jun 27, 2024 | 16.91 | 17.16 | 16.79 | 16.96 | 16.96 | 0.12% | 346,535 |
Jun 26, 2024 | 17.51 | 17.57 | 16.89 | 16.94 | 16.94 | -3.64% | 842,818 |
Jun 25, 2024 | 17.26 | 17.70 | 17.00 | 17.58 | 17.58 | 1.91% | 744,628 |
Jun 24, 2024 | 17.09 | 17.37 | 16.85 | 17.25 | 17.25 | 2.31% | 789,430 |
Jun 21, 2024 | 16.45 | 17.09 | 16.45 | 16.86 | 16.86 | 2.74% | 916,852 |
Jun 20, 2024 | 16.33 | 16.41 | 16.06 | 16.41 | 16.41 | 0.49% | 502,833 |
Jun 18, 2024 | 15.63 | 16.63 | 15.63 | 16.33 | 16.33 | 4.15% | 1,349,174 |
Jun 17, 2024 | 15.67 | 15.88 | 15.50 | 15.68 | 15.68 | 1.82% | 424,143 |
Jun 14, 2024 | 15.19 | 15.41 | 14.96 | 15.40 | 15.40 | 0.65% | 520,502 |
Jun 13, 2024 | 15.64 | 15.72 | 15.15 | 15.30 | 15.30 | -2.36% | 589,170 |