IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	28.90	29.30	28.56	29.18	-	1.02%	907,246
Jun 13, 2025	28.49	29.66	28.38	28.88	28.88	0.98%	1,589,102
Jun 12, 2025	28.41	28.97	28.03	28.60	28.60	3.70%	1,484,518
Jun 11, 2025	27.44	27.71	27.26	27.58	27.58	0.77%	587,950
Jun 10, 2025	27.18	27.56	27.07	27.37	27.37	1.26%	635,464
Jun 9, 2025	27.74	27.77	26.93	27.03	27.03	-2.24%	546,352
Jun 6, 2025	27.79	27.92	27.54	27.65	27.65	0.66%	505,428
Jun 5, 2025	27.69	27.98	27.39	27.47	27.47	-0.87%	434,422
Jun 4, 2025	27.79	28.05	27.54	27.71	27.71	-0.79%	553,262
Jun 3, 2025	27.70	27.97	27.23	27.93	27.93	0.83%	925,046
Jun 2, 2025	27.80	28.42	27.24	27.70	27.70	-0.54%	1,120,792
May 30, 2025	27.64	27.89	27.35	27.85	27.85	0.47%	884,070
May 29, 2025	27.88	27.97	27.46	27.72	27.72	-0.40%	446,597
May 28, 2025	28.14	28.23	27.31	27.83	27.83	-0.93%	572,217
May 27, 2025	27.11	28.37	27.10	28.09	28.09	4.15%	1,168,207
May 23, 2025	26.61	27.17	26.31	26.97	26.97	0.22%	688,751
May 22, 2025	26.80	27.02	26.67	26.91	26.91	-0.30%	487,342
May 21, 2025	27.05	27.35	26.76	26.99	26.99	-0.44%	582,519
May 20, 2025	26.89	27.15	26.51	27.11	27.11	-0.11%	778,215
May 19, 2025	27.21	27.55	26.93	27.14	27.14	-0.33%	600,015
May 16, 2025	27.00	27.47	26.93	27.23	27.23	1.11%	732,433
May 15, 2025	26.58	27.07	26.31	26.93	26.93	2.12%	663,536
May 14, 2025	26.12	26.37	25.78	26.37	26.37	0.84%	533,121
May 13, 2025	26.06	26.33	25.99	26.15	26.15	0.85%	426,779
May 12, 2025	26.75	26.75	25.73	25.93	25.93	-0.35%	580,260
May 9, 2025	26.11	26.14	25.72	26.02	26.02	0.62%	595,441
May 8, 2025	25.91	26.25	25.48	25.86	25.86	0.82%	699,390
May 7, 2025	25.23	26.00	25.14	25.65	25.65	2.48%	1,307,245
May 6, 2025	24.18	25.12	23.91	25.03	25.03	2.83%	803,526
May 5, 2025	23.93	24.57	22.54	24.34	24.34	-2.09%	1,522,477
May 2, 2025	24.20	25.04	24.02	24.86	24.86	2.94%	711,583
May 1, 2025	24.54	24.58	24.03	24.15	24.15	-0.74%	645,040
Apr 30, 2025	24.15	24.45	23.70	24.33	24.33	-0.29%	615,180
Apr 29, 2025	23.87	24.40	23.54	24.40	24.40	1.84%	595,811
Apr 28, 2025	23.99	24.10	23.54	23.96	23.96	0.25%	703,557
Apr 25, 2025	22.81	24.25	22.63	23.90	23.90	2.62%	1,068,783
Apr 24, 2025	25.00	25.05	23.04	23.29	23.29	-3.36%	2,149,326
Apr 23, 2025	23.65	24.48	22.61	24.10	24.10	2.55%	1,928,907
Apr 22, 2025	22.50	23.56	22.50	23.50	23.50	5.19%	1,932,505
Apr 21, 2025	22.25	22.44	21.86	22.34	22.34	-0.49%	1,130,598
Apr 17, 2025	21.76	22.85	21.76	22.45	22.45	3.12%	1,134,204
Apr 16, 2025	21.66	22.20	21.49	21.77	21.77	0.51%	1,148,545
Apr 15, 2025	21.55	21.82	21.47	21.66	21.66	0.09%	927,103
Apr 14, 2025	22.00	22.05	21.33	21.64	21.64	0.93%	1,469,450
Apr 11, 2025	22.09	22.18	20.48	21.44	21.44	-2.68%	2,645,535
Apr 10, 2025	22.60	23.10	21.82	22.03	22.03	-6.02%	2,338,042
Apr 9, 2025	22.69	24.47	22.16	23.44	23.44	3.85%	2,159,599
Apr 8, 2025	24.42	25.42	22.00	22.57	22.57	-7.76%	3,099,247
Apr 7, 2025	23.31	26.27	23.30	24.47	24.47	0.62%	1,887,514
Apr 4, 2025	25.02	25.43	24.03	24.32	24.32	-5.48%	1,387,529