IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	42.67	42.89	41.21	42.32	42.32	0.19%	821,661
Jun 12, 2026	42.16	42.74	41.57	42.24	42.24	0.28%	518,698
Jun 11, 2026	42.50	43.31	41.93	42.12	42.12	-0.14%	1,253,832
Jun 10, 2026	40.05	42.57	39.98	42.18	42.18	5.16%	1,720,459
Jun 9, 2026	39.23	40.23	39.17	40.11	40.11	2.53%	522,859
Jun 8, 2026	39.44	39.86	38.58	39.12	39.12	0.38%	568,505
Jun 5, 2026	39.30	39.76	38.80	38.97	38.97	-0.33%	505,343
Jun 4, 2026	39.47	39.70	38.79	39.10	39.10	0.31%	959,208
Jun 3, 2026	40.30	40.63	38.64	38.98	38.98	-3.75%	906,875
Jun 2, 2026	40.30	40.68	39.28	40.50	40.50	0.02%	702,243
Jun 1, 2026	39.30	40.60	39.30	40.49	40.49	2.04%	794,764
May 29, 2026	39.71	40.05	39.01	39.68	39.68	1.15%	828,763
May 28, 2026	38.91	39.78	38.57	39.23	39.23	1.42%	764,538
May 27, 2026	40.47	40.80	38.62	38.68	38.68	-4.75%	1,623,403