Canada Markets open in 2 hrs 20 mins

IMAX Corporation (IMAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.43-0.43 (-2.55%)
At close: 04:00PM EST
16.91 +0.48 (+2.92%)
After hours: 04:38PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202316.5916.8116.3916.4316.43427,700
Jan 27, 202317.1017.2016.8516.8616.86347,400
Jan 26, 202317.2017.7017.0517.3017.30565,000
Jan 25, 202316.4817.0116.3717.0017.00453,300
Jan 24, 202316.5516.7016.4516.6716.67235,400
Jan 23, 202316.3516.6916.3016.6116.61460,300
Jan 20, 202315.9616.2715.7216.1816.18468,600
Jan 19, 202315.8115.9415.6015.7215.72419,700
Jan 18, 202316.2316.3215.6115.9015.90623,700
Jan 17, 202316.3916.4915.9516.1316.13679,300
Jan 13, 202316.3316.4015.9216.3916.39499,500
Jan 12, 202316.1516.6016.0516.4816.48708,400
Jan 11, 202316.2916.4715.9816.1016.10448,300
Jan 10, 202315.7216.1515.6116.1216.12491,000
Jan 09, 202315.7516.0515.4415.8215.82615,600
Jan 06, 202315.6115.9915.4215.4615.46956,700
Jan 05, 202315.1115.5114.9215.4915.49928,000
Jan 04, 202314.9715.2214.8615.1515.15824,300
Jan 03, 202314.9915.1714.5214.7314.73898,400
Dec 30, 202214.3114.7014.2614.6614.66564,800
Dec 29, 202214.1714.5714.0914.5714.57589,500
Dec 28, 202214.3714.4913.9914.0014.00767,000
Dec 27, 202213.8914.4613.6314.4214.42771,500
Dec 23, 202214.3214.6013.9513.9613.96553,500
Dec 22, 202213.5914.4913.5014.4514.45813,400
Dec 21, 202213.7414.1813.6013.8913.89653,600
Dec 20, 202213.7213.9113.6013.6113.61785,500
Dec 19, 202214.5214.5213.8713.9013.90992,400
Dec 16, 202214.8715.5114.5614.7114.712,150,500
Dec 15, 202215.9116.1614.8315.0015.002,197,300
Dec 14, 202215.4816.3014.9216.1716.171,523,400
Dec 13, 202216.6516.7915.4815.4815.481,080,800
Dec 12, 202216.5016.5415.8116.0416.04829,000
Dec 09, 202217.6417.7016.4016.5516.55865,300
Dec 08, 202215.9817.0915.9517.0517.051,134,500
Dec 07, 202215.9916.1115.6615.7515.75802,500
Dec 06, 202216.9317.0015.9616.1516.151,043,400
Dec 05, 202217.7818.1016.9716.9816.98843,900
Dec 02, 202216.6717.8016.3417.7217.721,283,300
Dec 01, 202216.9517.3016.7116.7816.78651,900
Nov 30, 202216.2416.9815.9516.8916.891,293,200
Nov 29, 202215.9116.7915.6016.2416.241,256,300
Nov 28, 202215.9816.1415.6115.8815.88497,500
Nov 25, 202215.7416.1615.6216.1316.13305,900
Nov 23, 202214.6715.8214.6715.7815.781,344,900
Nov 22, 202214.1914.5313.9614.4514.45319,100
Nov 21, 202214.9715.1014.0514.1514.15663,000
Nov 18, 202215.0015.4314.9615.0415.04841,200
Nov 17, 202214.5014.7914.3414.7714.77440,300
Nov 16, 202215.3015.5814.7414.8514.85527,900
Nov 15, 202215.1415.6415.1415.3815.38675,300
Nov 14, 202214.7215.2914.6514.8114.81950,700
Nov 11, 202214.4914.7613.9414.6514.651,379,500
Nov 10, 202213.4913.7313.3713.7013.70491,200
Nov 09, 202213.3913.4712.8912.9312.93394,700
Nov 08, 202213.9414.1313.5113.6813.68454,800
Nov 07, 202213.3213.9713.2213.7813.78516,200
Nov 04, 202212.6013.3012.5013.2113.21807,600
Nov 03, 202212.5312.5612.1312.1912.19615,400
Nov 02, 202212.8012.8512.2312.6112.611,102,800
Nov 01, 202212.6413.8812.3712.7312.732,274,500
Oct 31, 202213.6313.6312.5912.7312.731,288,000
Oct 28, 202213.4913.6013.1613.5313.531,161,000
Oct 27, 202214.0914.4013.4413.4813.48805,200
Oct 26, 202213.4914.1413.4913.9113.911,389,500
Oct 25, 202213.5013.8113.3413.5113.51785,600
Oct 24, 202214.1214.1213.5413.5613.56712,300
Oct 21, 202213.8514.1113.7914.0514.05438,600
Oct 20, 202213.8814.1213.7213.8513.85425,300
Oct 19, 202213.9114.1413.8013.8513.85454,900
Oct 18, 202214.3314.5213.9214.0014.00505,700
Oct 17, 202213.7414.4913.7414.0214.02614,900
Oct 14, 202213.7513.9513.4213.4413.44377,100
Oct 13, 202213.1013.8412.9313.6313.63468,500
Oct 12, 202213.7113.7113.1513.4313.43653,400
Oct 11, 202213.8614.0313.4213.8113.81916,200
Oct 10, 202214.5114.5214.0114.0114.01400,300
Oct 07, 202214.7414.8314.2214.6214.62465,600
Oct 06, 202214.8515.1114.8114.9514.95372,700
Oct 05, 202214.9915.1014.6015.0615.06396,300
Oct 04, 202214.7915.2614.7915.2415.24408,900
Oct 03, 202214.2914.6714.1214.4814.48522,300
Sept 30, 202214.2314.6614.1114.1214.12403,500
Sept 29, 202214.3514.3713.9714.3614.36370,100
Sept 28, 202214.6214.9314.4714.5514.55650,600
Sept 27, 202214.1414.6914.0714.4914.49847,500
Sept 26, 202213.8314.5413.8214.0314.03785,700
Sept 23, 202213.6813.9913.4413.8713.87801,900
Sept 22, 202214.0914.1613.7313.7713.77608,400
Sept 21, 202214.9514.9614.1714.2314.231,344,300
Sept 20, 202215.3015.3514.9214.9914.99550,400
Sept 19, 202215.5115.6015.2015.4815.48412,600
Sept 16, 202215.6315.7115.3015.6415.64617,900
Sept 15, 202216.0716.3215.7315.8815.88293,900
Sept 14, 202215.7016.1615.4516.1416.14347,100
Sept 13, 202215.8516.1215.5515.6815.68431,900
Sept 12, 202216.2316.4616.0416.3916.39403,400
Sept 09, 202215.9416.1815.9316.0616.06366,100
Sept 08, 202215.3815.9115.3115.7615.76476,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...