Skip to main content
IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
24.52
-0.33 (-1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

IMAX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7524.8824.3524.5224.52-1.33%572,212
Dec 19, 202424.9125.0924.5824.8524.850.81%764,497
Dec 18, 202425.3625.8324.5724.6524.65-2.57%404,432
Dec 17, 202425.1525.3224.6725.3025.300.44%641,822
Dec 16, 202426.0826.2725.1025.1925.19-3.23%700,987
Dec 13, 202425.8726.3025.5726.0326.030.66%527,866
Dec 12, 202426.1226.4225.8125.8625.86-0.42%547,268
Dec 11, 202425.9026.1325.7525.9725.970.43%372,784
Dec 10, 202425.3526.0525.2725.8625.861.21%303,576
Dec 9, 202425.8625.9025.3725.5525.55-1.16%566,504
Dec 6, 202426.0826.2125.6825.8525.85-1.41%260,743
Dec 5, 202425.7526.4825.7026.2226.222.26%447,272
Dec 4, 202426.2926.5925.5625.6425.64-2.92%525,222
Dec 3, 202426.6726.7225.7726.4126.41-1.20%537,058
Dec 2, 202426.4026.8425.8626.7326.731.56%895,271
Nov 29, 202426.1926.5426.1026.3226.321.11%613,089
Nov 27, 202425.7526.4725.6626.0326.033.13%1,270,726
Nov 26, 202425.0625.7825.0025.2425.24-0.04%441,229
Nov 25, 202425.2425.6825.1325.2525.250.24%572,284
Nov 22, 202424.6925.5124.6925.1925.191.94%621,624
Nov 21, 202424.6924.9024.5324.7124.71-0.24%303,605
Nov 20, 202424.9525.1524.6024.7724.77-0.52%655,243
Nov 19, 202424.3024.9324.0824.9024.902.26%433,756
Nov 18, 202424.2424.4024.1024.3524.350.58%308,944
Nov 15, 202424.7224.7224.0224.2124.21-1.43%221,712
Nov 14, 202424.3624.7724.3024.5624.561.28%545,828
Nov 13, 202424.7024.8224.1724.2524.25-1.58%388,892
Nov 12, 202424.9125.1424.5024.6424.640.04%483,648
Nov 11, 202424.3624.6524.0224.6324.631.15%600,950
Nov 8, 202424.7525.1424.2324.3524.35-1.50%655,844
Nov 7, 202424.8624.8724.0224.7224.72-0.04%936,136
Nov 6, 202424.8225.2824.5024.7324.731.94%846,554
Nov 5, 202424.2224.7924.1724.2624.260.29%504,308
Nov 4, 202424.2524.5123.9524.1924.190.54%523,156
Nov 1, 202424.3924.3923.6324.0624.06-0.99%1,587,094
Oct 31, 202422.0024.3321.9824.3024.3012.08%2,918,535
Oct 30, 202421.0421.8321.0421.6821.683.24%1,365,562
Oct 29, 202420.4921.3120.4921.0021.002.19%574,788
Oct 28, 202420.4920.7820.4020.5520.550.29%430,210
Oct 25, 202420.1720.6820.1720.4920.492.09%341,008
Oct 24, 202420.1820.2119.9120.0720.07-0.79%316,590
Oct 23, 202420.5820.6420.0620.2320.23-1.65%295,157
Oct 22, 202420.7021.0220.4620.5720.57-1.06%652,101
Oct 21, 202421.2521.5020.7820.7920.79-1.75%379,246
Oct 18, 202421.0121.3020.7421.1621.161.54%488,472
Oct 17, 202420.6120.9220.2420.8420.840.87%465,675
Oct 16, 202420.8420.8420.4520.6620.66-0.63%375,427
Oct 15, 202421.0221.1120.4720.7920.79-2.16%870,146
Oct 14, 202421.5421.6421.2121.2521.25-2.03%664,838
Oct 11, 202420.2221.8420.2021.6921.697.54%1,154,397
Oct 10, 202419.2920.1819.2820.1720.174.24%479,943
Oct 9, 202419.4119.4519.1919.3519.35-0.31%369,279
Oct 8, 202419.5319.8019.3519.4119.41-1.37%498,696
Oct 7, 202419.5820.1219.4919.6819.680.87%548,271
Oct 4, 202419.9320.1419.3719.5119.51-1.56%549,809
Oct 3, 202420.4120.4519.7019.8219.82-3.27%591,477
Oct 2, 202420.0620.7919.9620.4920.491.84%505,272
Oct 1, 202420.3720.5019.8520.1220.12-1.90%742,899
Sep 30, 202420.4320.6220.3020.5120.510.79%530,975
Sep 27, 202420.2220.9020.1920.3520.350.54%848,652
Sep 26, 202419.8420.7219.6720.2420.242.79%1,286,332
Sep 25, 202419.6819.8819.4519.6919.69-0.25%721,386
Sep 24, 202419.2719.8219.2019.7419.743.24%792,449
Sep 23, 202420.2320.2318.7619.1219.12-4.97%1,423,566
Sep 20, 202420.3620.3620.0120.1220.12-0.84%697,113
Sep 19, 202420.7020.7019.9620.2920.29-0.15%856,438
Sep 18, 202420.5320.6720.1920.3220.32-1.36%500,355
Sep 17, 202420.5220.6220.2620.6020.600.98%439,310
Sep 16, 202420.8420.9320.2520.4020.40-2.11%784,198
Sep 13, 202420.7520.9420.4520.8420.841.17%477,328
Sep 12, 202420.6620.9020.4520.6020.600.05%399,430
Sep 11, 202420.9320.9820.5420.5920.59-2.00%327,897
Sep 10, 202421.1421.3320.9621.0121.01-0.43%407,894
Sep 9, 202420.9821.5020.9821.1021.100.48%405,636
Sep 6, 202421.7721.8020.9821.0021.00-3.93%390,379
Sep 5, 202421.6521.9921.1821.8621.861.20%1,192,390
Sep 4, 202421.0421.8820.9421.6021.602.08%903,185
Sep 3, 202421.4222.0521.0721.1621.16-0.14%618,746
Aug 30, 202421.0121.2320.9621.1921.191.15%300,621
Aug 29, 202420.8921.3120.7820.9520.951.16%399,995
Aug 28, 202421.4121.4420.6820.7120.71-3.85%341,063
Aug 27, 202421.8522.0021.4821.5421.54-1.87%484,069
Aug 26, 202421.4022.1321.2921.9521.952.67%775,568
Aug 23, 202421.1621.6221.0921.3821.380.90%489,083
Aug 22, 202421.0021.4320.9321.1921.192.32%574,861
Aug 21, 202420.6020.8120.3820.7120.711.52%319,708
Aug 20, 202420.4820.5320.0420.4020.40-0.58%266,106
Aug 19, 202420.1820.5220.0620.5220.522.65%410,047
Aug 16, 202420.0020.2019.8519.9919.99-0.20%459,742
Aug 15, 202419.9020.0519.7420.0320.032.30%399,204
Aug 14, 202420.0020.0519.4319.5819.58-1.95%435,566
Aug 13, 202419.9920.0619.7919.9719.970.45%434,401
Aug 12, 202419.9620.1219.7319.8819.88-0.40%351,096
Aug 9, 202420.1520.3219.8719.9619.96-1.29%481,104
Aug 8, 202420.1620.2919.9320.2220.220.70%553,949
Aug 7, 202420.6620.6719.9020.0820.08-2.48%809,211
Aug 6, 202420.7220.9120.2020.5920.59-0.82%883,733
Aug 5, 202420.5221.1920.3220.7620.76-2.54%770,278
Aug 2, 202420.9921.6220.8321.3021.300.57%1,596,116
Aug 1, 202420.9821.4520.8121.1821.180.38%1,232,237