IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	53.06	53.11	50.19	50.58	50.58	-3.80%	1,404,852
Oct 5, 2026	53.00	53.25	51.88	52.58	52.58	-0.27%	794,734
Oct 2, 2026	52.36	53.48	52.07	52.72	52.72	0.38%	746,923
Oct 1, 2026	54.62	55.01	51.63	52.52	52.52	-4.16%	1,929,760
Sep 30, 2026	56.26	56.52	54.62	54.80	54.80	-2.72%	912,520
Sep 29, 2026	56.30	56.51	55.12	56.33	56.33	0.36%	1,206,234
Sep 28, 2026	56.20	57.73	55.66	56.13	56.13	0.14%	1,394,601
Sep 25, 2026	55.16	56.68	54.53	56.05	56.05	1.61%	1,048,651
Sep 24, 2026	54.28	55.49	53.30	55.16	55.16	3.49%	1,119,377
Sep 23, 2026	53.73	54.76	52.97	53.30	53.30	-0.54%	716,504
Sep 22, 2026	54.13	54.38	52.80	53.59	53.59	-0.83%	936,953
Sep 21, 2026	53.02	54.89	52.57	54.04	54.04	2.41%	1,134,657
Sep 18, 2026	51.56	53.42	51.12	52.77	52.77	1.81%	1,314,434
Sep 17, 2026	52.59	52.59	51.34	51.83	51.83	-0.46%	626,284
Sep 16, 2026	52.72	53.73	51.64	52.07	52.07	-1.33%	960,040
Sep 15, 2026	53.27	53.74	52.53	52.77	52.77	-1.24%	926,150
Sep 14, 2026	52.05	53.76	52.05	53.43	53.43	2.57%	1,098,030
Sep 11, 2026	51.71	52.42	50.95	52.09	52.09	1.44%	1,188,579
Sep 10, 2026	51.36	52.45	50.67	51.35	51.35	-0.48%	610,815
Sep 9, 2026	52.36	52.36	51.01	51.60	51.60	-2.01%	783,789
Sep 8, 2026	51.09	52.91	50.52	52.66	52.66	1.98%	1,450,853
Sep 4, 2026	52.52	53.17	51.63	51.64	51.64	-0.54%	460,858
Sep 3, 2026	52.49	52.76	51.53	51.92	51.92	0.46%	699,585
Sep 2, 2026	51.31	52.55	51.31	51.68	51.68	1.08%	522,942
Sep 1, 2026	51.73	51.73	50.77	51.13	51.13	-0.14%	707,722
Aug 31, 2026	50.53	51.47	50.39	51.20	51.20	1.63%	917,004
Aug 28, 2026	51.21	52.31	50.03	50.38	50.38	-3.00%	1,100,638
Aug 27, 2026	52.35	52.50	51.51	51.94	51.94	-1.55%	833,483
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