IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.25	32.57	32.16	32.42	-	-0.03%	61,290
Oct 30, 2025	32.68	33.12	32.19	32.43	32.43	-1.46%	1,060,749
Oct 29, 2025	32.81	33.37	32.11	32.91	32.91	0.43%	1,461,536
Oct 28, 2025	32.30	32.80	31.97	32.77	32.77	1.71%	1,490,820
Oct 27, 2025	31.75	32.81	31.50	32.22	32.22	1.64%	1,246,034
Oct 24, 2025	32.56	32.63	31.44	31.70	31.70	-2.28%	1,517,269
Oct 23, 2025	32.63	33.65	31.81	32.44	32.44	1.19%	2,509,351
Oct 22, 2025	31.97	32.39	31.69	32.06	32.06	0.03%	947,051
Oct 21, 2025	32.40	32.75	31.47	32.05	32.05	-1.20%	969,882
Oct 20, 2025	32.50	32.59	31.96	32.44	32.44	0.65%	1,061,880
Oct 17, 2025	31.47	32.70	31.35	32.23	32.23	2.12%	919,651
Oct 16, 2025	31.85	31.91	31.24	31.56	31.56	-0.47%	710,460
Oct 15, 2025	31.44	31.93	31.33	31.71	31.71	1.31%	807,570
Oct 14, 2025	31.14	31.97	30.74	31.30	31.30	0.68%	1,293,914
Oct 13, 2025	31.43	31.61	30.88	31.09	31.09	-0.35%	1,094,011
Oct 10, 2025	32.42	32.65	30.97	31.20	31.20	-2.10%	1,244,203
Oct 9, 2025	32.35	32.35	31.10	31.87	31.87	-1.09%	1,018,020
Oct 8, 2025	32.91	33.01	31.90	32.22	32.22	-1.68%	657,363
Oct 7, 2025	33.30	33.35	32.74	32.77	32.77	-1.74%	586,616
Oct 6, 2025	33.83	33.90	33.03	33.35	33.35	-1.04%	702,239
Oct 3, 2025	33.21	34.14	32.82	33.70	33.70	2.15%	958,203
Oct 2, 2025	33.10	33.11	32.34	32.99	32.99	-	527,800
Oct 1, 2025	32.62	33.24	32.41	32.99	32.99	0.73%	678,887
Sep 30, 2025	32.35	32.76	32.22	32.75	32.75	1.24%	590,842
Sep 29, 2025	32.46	32.87	32.09	32.35	32.35	-0.77%	770,083
Sep 26, 2025	32.25	32.93	32.14	32.60	32.60	0.62%	639,691
Sep 25, 2025	32.15	32.43	31.81	32.40	32.40	0.40%	743,238
Sep 24, 2025	32.75	32.92	32.27	32.27	32.27	-1.07%	712,292
Sep 23, 2025	32.71	33.06	32.57	32.62	32.62	-0.12%	650,386
Sep 22, 2025	32.09	32.91	31.93	32.66	32.66	2.19%	879,846
Sep 19, 2025	32.31	32.38	31.59	31.96	31.96	-1.08%	1,075,616
Sep 18, 2025	32.31	32.72	31.78	32.31	32.31	-0.25%	822,046
Sep 17, 2025	32.56	32.59	31.92	32.39	32.39	-0.31%	848,457
Sep 16, 2025	32.57	32.78	32.11	32.49	32.49	-0.79%	1,408,327
Sep 15, 2025	32.53	32.96	32.48	32.75	32.75	1.21%	1,094,343
Sep 12, 2025	32.00	32.36	31.67	32.36	32.36	1.73%	943,073
Sep 11, 2025	31.13	32.00	31.13	31.81	31.81	2.45%	957,335
Sep 10, 2025	30.84	31.06	30.38	31.05	31.05	1.21%	747,509
Sep 9, 2025	30.65	30.89	30.30	30.68	30.68	-1.06%	1,127,051
Sep 8, 2025	30.00	31.37	29.89	31.01	31.01	4.13%	1,454,380
Sep 5, 2025	29.12	29.82	28.93	29.78	29.78	1.95%	1,290,667
Sep 4, 2025	29.10	29.35	28.42	29.21	29.21	-0.07%	1,006,297
Sep 3, 2025	28.99	29.48	28.70	29.23	29.23	-0.24%	926,090
Sep 2, 2025	28.77	29.63	28.60	29.30	29.30	2.59%	1,741,562
Aug 29, 2025	28.58	28.85	28.14	28.56	28.56	-0.56%	1,024,901
Aug 28, 2025	29.01	29.36	28.71	28.72	28.72	-0.83%	1,568,131
Aug 27, 2025	27.67	28.97	27.67	28.96	28.96	4.40%	1,290,301
Aug 26, 2025	27.66	27.87	27.51	27.74	27.74	0.29%	1,089,379
Aug 25, 2025	27.00	28.10	27.00	27.66	27.66	2.26%	1,515,190
Aug 22, 2025	26.26	27.07	26.17	27.05	27.05	4.16%	1,065,840