IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	26.40	26.40	26.40	26.39	-	0.84%	10,050
Jul 10, 2025	26.09	26.60	25.98	26.17	26.17	-0.49%	893,865
Jul 9, 2025	26.78	27.05	25.87	26.30	26.30	-2.23%	1,388,905
Jul 8, 2025	26.40	26.98	26.17	26.90	26.90	1.17%	1,049,705
Jul 7, 2025	27.35	27.55	26.24	26.59	26.59	-2.78%	1,298,236
Jul 3, 2025	27.25	27.54	27.00	27.35	27.35	0.77%	376,573
Jul 2, 2025	27.28	27.52	27.07	27.14	27.14	-0.70%	727,896
Jul 1, 2025	27.82	28.08	27.30	27.33	27.33	-2.25%	970,384
Jun 30, 2025	27.43	28.01	27.00	27.96	27.96	0.54%	1,160,005
Jun 27, 2025	27.65	28.11	27.39	27.81	27.81	0.98%	939,283
Jun 26, 2025	27.09	27.73	27.02	27.54	27.54	2.42%	707,381
Jun 25, 2025	27.41	27.65	26.71	26.89	26.89	-1.79%	952,987
Jun 24, 2025	27.90	28.15	27.37	27.38	27.38	-1.55%	726,640
Jun 23, 2025	28.44	28.44	27.32	27.81	27.81	-2.22%	1,037,250
Jun 20, 2025	29.27	29.30	28.27	28.44	28.44	-2.60%	934,197
Jun 18, 2025	28.83	29.50	28.77	29.20	29.20	0.14%	731,093
Jun 17, 2025	29.08	29.34	28.71	29.16	29.16	-0.27%	686,091
Jun 16, 2025	28.90	29.30	28.56	29.24	29.24	1.25%	1,316,351
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