IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.35	35.10	34.34	34.91	34.91	1.57%	1,041,614
Jan 29, 2026	34.65	34.65	33.71	34.37	34.37	-0.41%	781,580
Jan 28, 2026	34.67	35.00	34.18	34.51	34.51	-0.69%	491,407
Jan 27, 2026	34.94	35.03	34.38	34.75	34.75	-	501,407
Jan 26, 2026	34.85	35.30	34.32	34.75	34.75	0.40%	784,449
Jan 23, 2026	35.55	35.78	34.30	34.61	34.61	-2.20%	1,101,181
Jan 22, 2026	36.62	37.00	35.30	35.39	35.39	-3.44%	1,124,816
Jan 21, 2026	37.62	37.86	36.01	36.65	36.65	-2.55%	1,423,903
Jan 20, 2026	37.40	37.80	37.18	37.61	37.61	0.48%	949,315
Jan 16, 2026	36.37	37.61	36.37	37.43	37.43	3.11%	1,489,413
Jan 15, 2026	35.11	36.39	34.92	36.30	36.30	3.51%	1,791,274
Jan 14, 2026	34.56	35.44	34.26	35.07	35.07	1.77%	1,603,074
Jan 13, 2026	33.80	34.70	33.79	34.46	34.46	1.09%	1,425,132
Jan 12, 2026	33.89	34.38	33.62	34.09	34.09	-0.18%	1,155,643
Jan 9, 2026	33.84	34.20	33.46	34.15	34.15	0.86%	1,011,401
Jan 8, 2026	34.22	34.86	33.30	33.86	33.86	-0.79%	1,976,992
Jan 7, 2026	35.77	35.91	33.63	34.13	34.13	-5.35%	1,725,025
Jan 6, 2026	36.01	36.16	35.45	36.06	36.06	-	1,112,611
Jan 5, 2026	36.14	36.40	35.71	36.06	36.06	0.11%	1,098,427
Jan 2, 2026	36.90	37.26	35.63	36.02	36.02	-2.54%	921,288
Dec 31, 2025	37.24	37.44	36.92	36.96	36.96	-0.75%	871,490
Dec 30, 2025	37.54	37.68	37.04	37.24	37.24	-0.56%	1,132,858
Dec 29, 2025	37.89	38.03	37.41	37.45	37.45	-0.58%	774,199
Dec 26, 2025	37.65	38.07	37.38	37.67	37.67	-0.13%	608,246
Dec 24, 2025	37.24	37.91	37.00	37.72	37.72	0.72%	600,109
Dec 23, 2025	37.36	38.16	37.25	37.45	37.45	0.43%	1,053,033
Dec 22, 2025	37.43	37.74	36.52	37.29	37.29	-	1,973,048
Dec 19, 2025	37.40	38.42	37.00	37.29	37.29	-0.48%	1,564,106
Dec 18, 2025	38.00	38.98	37.14	37.47	37.47	0.13%	1,464,794
Dec 17, 2025	37.78	39.00	37.28	37.42	37.42	-0.95%	1,331,945
Dec 16, 2025	39.10	39.10	37.54	37.78	37.78	-3.23%	1,185,736
Dec 15, 2025	39.28	39.98	38.47	39.04	39.04	2.28%	1,630,501
Dec 12, 2025	38.38	38.55	37.67	38.17	38.17	-0.34%	877,705
Dec 11, 2025	38.10	38.77	37.95	38.30	38.30	0.50%	1,064,777
Dec 10, 2025	38.02	38.44	37.72	38.11	38.11	0.16%	918,078
Dec 9, 2025	38.49	38.89	37.86	38.05	38.05	-1.17%	1,054,604
Dec 8, 2025	36.42	38.87	36.30	38.50	38.50	7.81%	1,739,358
Dec 5, 2025	36.40	36.41	34.54	35.71	35.71	-1.44%	2,294,325
Dec 4, 2025	33.18	36.33	33.00	36.23	36.23	8.44%	4,360,435
Dec 3, 2025	35.75	35.76	33.30	33.41	33.41	-6.20%	4,303,847
Dec 2, 2025	36.84	37.41	35.56	35.62	35.62	-3.31%	2,770,467
Dec 1, 2025	37.25	37.78	35.88	36.84	36.84	-0.70%	2,514,005
Nov 28, 2025	37.08	37.57	36.79	37.10	37.10	0.60%	505,564
Nov 26, 2025	36.00	37.11	36.00	36.88	36.88	2.36%	1,157,350
Nov 25, 2025	36.52	36.97	35.42	36.03	36.03	0.08%	1,459,976
Nov 24, 2025	36.03	36.32	35.21	36.00	36.00	-0.11%	864,554
Nov 21, 2025	35.38	36.67	35.10	36.04	36.04	1.81%	1,110,648
Nov 20, 2025	36.78	37.00	35.34	35.40	35.40	-2.85%	1,065,741
Nov 19, 2025	35.89	37.21	35.64	36.44	36.44	1.79%	1,144,237
Nov 18, 2025	34.97	35.92	34.55	35.80	35.80	1.79%	846,103