IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	39.27	40.79	38.76	40.61	40.61	3.81%	1,579,447
May 22, 2026	38.52	39.72	37.50	39.12	39.12	15.47%	3,882,493
May 21, 2026	34.17	34.53	33.46	33.88	33.88	-0.99%	1,077,141
May 20, 2026	33.20	34.63	33.14	34.22	34.22	3.41%	1,570,955
May 19, 2026	34.12	34.39	32.71	33.09	33.09	-3.39%	1,273,480
May 18, 2026	33.57	34.81	33.57	34.25	34.25	1.96%	710,433
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