IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.75	54.76	52.61	52.76	52.76	-2.12%	745,717
Aug 25, 2026	54.88	54.98	53.77	53.90	53.90	-1.62%	1,216,564
Aug 24, 2026	53.16	55.57	52.93	54.79	54.79	3.89%	1,382,681
Aug 21, 2026	52.72	53.11	52.05	52.74	52.74	-	631,066
Aug 20, 2026	52.90	54.50	52.22	52.74	52.74	-1.81%	1,272,053
Aug 19, 2026	50.50	54.28	50.03	53.71	53.71	6.25%	1,609,227
Aug 18, 2026	52.26	52.39	50.54	50.55	50.55	-3.51%	1,129,402
Aug 17, 2026	52.51	53.18	51.90	52.39	52.39	-0.93%	867,881
Aug 14, 2026	54.24	54.27	52.51	52.88	52.88	-0.71%	1,237,115
Aug 13, 2026	51.57	53.56	51.55	53.26	53.26	3.78%	1,898,827
Aug 12, 2026	50.72	51.68	49.31	51.32	51.32	1.44%	833,759
Aug 11, 2026	51.18	52.62	50.48	50.59	50.59	-1.21%	1,113,960
Aug 10, 2026	49.30	51.25	49.04	51.21	51.21	5.61%	1,502,303
Aug 7, 2026	50.04	50.33	48.35	48.49	48.49	-2.49%	860,881
Aug 6, 2026	50.52	50.97	49.50	49.73	49.73	-1.78%	1,310,854
Aug 5, 2026	51.16	51.60	50.56	50.63	50.63	-1.23%	958,985
Aug 4, 2026	51.15	51.30	50.00	51.26	51.26	0.51%	1,496,375
Aug 3, 2026	49.15	51.28	48.69	51.00	51.00	6.61%	2,838,475
Jul 31, 2026	48.02	48.20	46.75	47.84	47.84	0.50%	1,753,758
Jul 30, 2026	48.25	48.35	46.38	47.60	47.60	-2.18%	1,593,881
Jul 29, 2026	47.57	48.74	46.49	48.66	48.66	2.90%	2,163,363
Jul 28, 2026	46.21	47.31	45.64	47.29	47.29	4.83%	1,584,998
Jul 27, 2026	43.71	45.52	42.97	45.11	45.11	3.99%	1,454,784
Jul 24, 2026	44.23	45.88	42.81	43.38	43.38	-1.32%	2,213,426
Jul 23, 2026	41.75	45.16	41.60	43.96	43.96	11.86%	6,404,440
Jul 22, 2026	37.99	39.92	37.65	39.30	39.30	3.83%	2,157,619
Jul 21, 2026	38.72	38.72	37.04	37.85	37.85	-1.94%	1,243,033
Jul 20, 2026	40.29	41.05	38.50	38.60	38.60	-1.66%	1,530,072
Jul 17, 2026	38.48	39.69	38.46	39.25	39.25	0.72%	1,063,239
Jul 16, 2026	38.06	39.20	37.88	38.97	38.97	-0.69%	1,115,875
Jul 15, 2026	39.00	39.85	38.95	39.24	39.24	1.95%	612,401
Jul 14, 2026	38.39	39.05	37.97	38.49	38.49	0.37%	649,305
Jul 13, 2026	38.37	39.17	38.21	38.35	38.35	0.21%	823,103
Jul 10, 2026	38.43	38.84	38.04	38.27	38.27	-	637,102
Jul 9, 2026	38.65	39.00	38.08	38.27	38.27	-0.60%	905,519
Jul 8, 2026	37.45	39.23	37.27	38.50	38.50	2.72%	1,256,904
Jul 7, 2026	37.35	38.45	37.27	37.48	37.48	0.40%	1,144,852
Jul 6, 2026	39.70	39.96	36.90	37.33	37.33	-6.39%	1,573,168
Jul 2, 2026	40.20	40.70	39.41	39.88	39.88	-1.29%	632,611
Jul 1, 2026	40.17	41.62	39.52	40.40	40.40	1.35%	846,002
Jun 30, 2026	39.65	40.74	39.53	39.86	39.86	-1.51%	1,009,535
Jun 29, 2026	41.27	41.39	39.61	40.47	40.47	-1.48%	1,035,900
Jun 26, 2026	43.14	43.57	41.02	41.08	41.08	-5.26%	3,130,654
Jun 25, 2026	44.15	44.74	43.18	43.36	43.36	-1.28%	1,231,660
Jun 24, 2026	45.27	45.52	43.89	43.92	43.92	-2.33%	1,035,527
Jun 23, 2026	43.78	45.11	43.60	44.97	44.97	2.20%	786,093
Jun 22, 2026	44.62	45.02	43.95	44.00	44.00	-0.74%	645,614
Jun 18, 2026	44.55	45.16	44.05	44.33	44.33	0.09%	674,427
Jun 17, 2026	44.00	45.09	43.64	44.29	44.29	1.33%	1,041,649
Jun 16, 2026	42.80	44.55	42.53	43.71	43.71	3.28%	1,070,614