Canada markets open in 2 hours 17 minutes

IMAX Corporation (IMAX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.29-0.03 (-0.15%)
At close: 04:00PM EDT
19.99 -0.30 (-1.47%)
After hours: 06:47PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 202420.7020.7019.9620.2920.29856,300
Sept 18, 202420.5320.6720.1920.3220.32500,400
Sept 17, 202420.5220.6220.2620.6020.60439,300
Sept 16, 202420.8420.9320.2520.4020.40784,200
Sept 13, 202420.7520.9420.4520.8420.84477,300
Sept 12, 202420.6620.9020.4520.6020.60399,400
Sept 11, 202420.9320.9820.5420.5920.59327,900
Sept 10, 202421.1421.3320.9621.0121.01407,900
Sept 09, 202420.9821.5020.9821.1021.10405,600
Sept 06, 202421.7721.8020.9821.0021.00390,400
Sept 05, 202421.6521.9921.1821.8621.861,192,300
Sept 04, 202421.0421.8820.9421.6021.60904,000
Sept 03, 202421.4222.0521.0721.1621.16618,600
Aug 30, 202421.0121.2320.9621.1921.19300,600
Aug 29, 202420.8921.3120.7820.9520.95400,000
Aug 28, 202421.4121.4420.6820.7120.71341,100
Aug 27, 202421.8522.0021.4821.5421.54484,100
Aug 26, 202421.4022.1321.2921.9521.95775,500
Aug 23, 202421.1621.6221.0921.3821.38489,100
Aug 22, 202421.0021.4320.9321.1921.19574,900
Aug 21, 202420.6020.8120.3820.7120.71319,700
Aug 20, 202420.4820.5320.0420.4020.40266,100
Aug 19, 202420.1820.5220.0620.5220.52410,000
Aug 16, 202420.0020.2019.8519.9919.99459,700
Aug 15, 202419.9020.0519.7420.0320.03399,200
Aug 14, 202420.0020.0519.4319.5819.58435,600
Aug 13, 202419.9920.0619.7919.9719.97434,300
Aug 12, 202419.9620.1219.7319.8819.88351,100
Aug 09, 202420.1520.3219.8719.9619.96481,100
Aug 08, 202420.1620.2919.9320.2220.22553,900
Aug 07, 202420.6620.6719.9020.0820.08809,200
Aug 06, 202420.7220.9120.2020.5920.59883,700
Aug 05, 202420.5221.1920.3220.7620.76770,300
Aug 02, 202420.9921.6220.8321.3021.301,595,900
Aug 01, 202420.9821.4520.8121.1821.181,232,200
Jul 31, 202420.6721.1920.4121.1021.101,632,000
Jul 30, 202420.0520.9720.0520.6520.651,554,700
Jul 29, 202420.2020.7719.8819.8919.891,776,300
Jul 26, 202419.8520.4919.3920.0920.092,156,800
Jul 25, 202419.6320.3018.8619.4019.402,653,900
Jul 24, 202418.1118.1617.6017.8317.831,078,500
Jul 23, 202417.6417.9217.4817.7517.75813,000
Jul 22, 202417.6918.0617.4417.8217.82753,100
Jul 19, 202417.6117.9817.6117.7417.74723,600
Jul 18, 202417.6018.3217.6017.6417.641,189,300
Jul 17, 202417.2017.4316.8717.3617.36606,900
Jul 16, 202417.2917.3916.9517.3017.30520,200
Jul 15, 202417.5317.5416.9817.2617.26465,700
Jul 12, 202417.5217.5817.1717.4217.42471,100
Jul 11, 202416.7817.4216.6217.3417.34566,900
Jul 10, 202416.6616.7916.4316.5116.51393,600
Jul 09, 202417.0417.2216.5916.6016.60570,200
Jul 08, 202416.7317.3316.7317.0217.02522,300
Jul 05, 202416.5416.7116.3316.7016.70663,500
Jul 03, 202416.9517.0016.5716.6116.61197,200
Jul 02, 202417.0117.2916.7316.9516.95478,100
Jul 01, 202416.8517.0916.8216.9916.99515,000
Jun 28, 202417.0717.1616.5916.7716.77946,700
Jun 27, 202416.9117.1616.7916.9616.96346,500
Jun 26, 202417.5117.5716.8916.9416.94842,800
Jun 25, 202417.2617.7017.0017.5817.58744,600
Jun 24, 202417.0917.3716.8517.2517.25789,400
Jun 21, 202416.4517.0916.4516.8616.86916,900
Jun 20, 202416.3316.4116.0616.4116.41502,800
Jun 18, 202415.6316.6315.6316.3316.331,349,200
Jun 17, 202415.6715.8815.5015.6815.68424,100
Jun 14, 202415.1915.4114.9615.4015.40520,500
Jun 13, 202415.6415.7215.1515.3015.30589,200
Jun 12, 202415.3315.9015.2615.6715.67587,900
Jun 11, 202415.1115.5315.0315.2615.26653,800
Jun 10, 202415.0615.4114.9415.1815.18453,900
Jun 07, 202415.6215.7915.1015.1215.12474,300
Jun 06, 202415.6315.7315.4815.7115.71436,800
Jun 05, 202415.4415.7115.3015.6315.63711,000
Jun 04, 202416.0316.1215.4915.5715.57702,800
Jun 03, 202416.6416.6416.1316.1616.16562,000
May 31, 202416.6316.7016.1816.4416.44623,400
May 30, 202416.7216.8216.5716.6316.63355,700
May 29, 202416.2016.8016.2016.6516.65873,600
May 28, 202416.8316.9916.2616.3416.34892,600
May 24, 202416.6317.0316.5716.9016.90520,100
May 23, 202416.5316.7316.4516.5416.54466,500
May 22, 202416.5816.7916.5416.5816.58502,800
May 21, 202416.9017.1416.5816.5816.58458,400
May 20, 202416.9717.3316.9116.9716.97626,600
May 17, 202416.9316.9816.7716.9616.96439,600
May 16, 202417.6217.7216.9216.9316.93608,400
May 15, 202417.7717.8317.4517.6217.62555,700
May 14, 202417.7718.0617.5517.6917.69772,400
May 13, 202416.6817.7616.6817.5417.541,103,100
May 10, 202416.6116.6416.4616.6316.63479,100
May 09, 202416.6016.7716.3816.6016.60397,100
May 08, 202416.5516.9016.4916.6016.60527,000
May 07, 202417.0017.1716.7016.7016.70536,600
May 06, 202416.7617.0816.5217.0517.05612,700
May 03, 202416.4416.8016.4416.7116.71584,200
May 02, 202416.3616.5116.1916.3816.38800,500
May 01, 202416.0116.3515.9116.1916.191,386,300
Apr 30, 202416.9016.9215.9616.0116.012,064,300
Apr 29, 202417.2717.3116.8417.0817.08977,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...