IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.07	34.62	33.23	33.59	33.59	-1.35%	991,181
May 14, 2026	33.99	34.66	33.88	34.05	34.05	0.77%	605,624
May 13, 2026	33.58	34.09	33.37	33.79	33.79	-0.44%	1,004,880
May 12, 2026	33.96	34.45	33.57	33.94	33.94	0.30%	949,236
May 11, 2026	35.45	35.79	33.76	33.84	33.84	-4.14%	859,669
May 8, 2026	35.94	36.21	35.22	35.30	35.30	-0.95%	1,270,304
May 7, 2026	35.69	36.41	35.16	35.64	35.64	-0.14%	981,097
May 6, 2026	36.23	36.44	35.60	35.69	35.69	-0.14%	809,384
May 5, 2026	35.69	36.44	35.46	35.74	35.74	1.42%	1,301,579
May 4, 2026	36.50	37.51	34.87	35.24	35.24	-3.48%	2,251,158
May 1, 2026	35.52	37.39	34.14	36.51	36.51	-3.97%	3,739,421
Apr 30, 2026	37.42	38.23	36.48	38.02	38.02	2.09%	1,164,383
Apr 29, 2026	36.99	37.58	36.13	37.24	37.24	0.73%	1,095,454
Apr 28, 2026	37.46	37.56	36.68	36.97	36.97	-0.40%	913,662
Apr 27, 2026	36.80	38.04	36.80	37.12	37.12	1.84%	1,068,816
Apr 24, 2026	36.35	36.79	36.12	36.45	36.45	-0.44%	758,887
Apr 23, 2026	36.05	36.67	35.72	36.61	36.61	1.08%	719,167
Apr 22, 2026	35.81	36.43	35.80	36.22	36.22	1.31%	717,439
Apr 21, 2026	35.99	37.00	35.53	35.75	35.75	-0.56%	1,158,635
Apr 20, 2026	35.00	36.32	34.88	35.95	35.95	2.45%	1,444,079
Apr 17, 2026	36.97	37.31	34.54	35.09	35.09	-5.42%	2,821,167
Apr 16, 2026	36.97	37.70	36.54	37.10	37.10	0.11%	840,722
Apr 15, 2026	37.26	37.58	36.57	37.06	37.06	0.62%	728,689
Apr 14, 2026	36.76	37.26	36.35	36.83	36.83	-0.30%	892,092
Apr 13, 2026	37.41	37.58	36.74	36.94	36.94	-2.38%	957,920
Apr 10, 2026	37.82	38.21	37.51	37.84	37.84	-0.03%	930,350
Apr 9, 2026	38.21	38.34	37.18	37.85	37.85	-0.92%	856,087
Apr 8, 2026	39.67	40.00	37.97	38.20	38.20	-1.55%	820,969
Apr 7, 2026	39.13	39.56	37.75	38.80	38.80	-1.35%	847,230
Apr 6, 2026	40.16	40.89	39.31	39.33	39.33	-1.99%	1,087,503
Apr 2, 2026	38.36	40.16	38.23	40.13	40.13	3.86%	981,346
Apr 1, 2026	38.23	39.03	38.09	38.64	38.64	1.66%	1,076,452
Mar 31, 2026	37.00	38.71	36.82	38.01	38.01	1.20%	1,333,295
Mar 30, 2026	36.79	37.86	36.48	37.56	37.56	2.76%	1,073,270
Mar 27, 2026	37.62	37.72	35.74	36.55	36.55	-3.18%	999,326
Mar 26, 2026	37.79	38.16	37.32	37.75	37.75	-1.15%	958,823
Mar 25, 2026	38.35	38.81	37.75	38.19	38.19	-0.05%	619,953
Mar 24, 2026	37.73	38.49	37.39	38.21	38.21	0.45%	694,420
Mar 23, 2026	37.45	38.70	37.06	38.04	38.04	3.68%	1,688,648
Mar 20, 2026	36.66	37.10	35.83	36.69	36.69	0.19%	1,137,892
Mar 19, 2026	37.11	37.68	36.50	36.62	36.62	-2.24%	962,302
Mar 18, 2026	39.10	39.31	37.21	37.46	37.46	-4.07%	1,406,199
Mar 17, 2026	38.82	39.42	38.79	39.05	39.05	-0.36%	901,878
Mar 16, 2026	38.42	39.38	38.05	39.19	39.19	2.86%	866,301
Mar 13, 2026	38.49	38.65	37.79	38.10	38.10	-0.55%	768,554
Mar 12, 2026	39.43	39.75	38.21	38.31	38.31	-3.74%	1,000,065
Mar 11, 2026	39.40	39.98	38.62	39.80	39.80	0.23%	1,009,536
Mar 10, 2026	39.50	40.43	39.47	39.71	39.71	0.56%	1,153,342
Mar 9, 2026	40.50	40.60	39.13	39.49	39.49	-3.21%	1,113,572
Mar 6, 2026	40.61	40.98	39.77	40.80	40.80	0.84%	795,004