IMAX Corporation IMAX
NYSE · United States · Consumer Durables
$54.80-1.53 (-2.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.80 | -2.72% | $56.26 | $56.52 | $54.62 | 917.20K |
| 2026-09-29 | $56.33 | +0.36% | $56.30 | $56.51 | $55.12 | 1.21M |
| 2026-09-28 | $56.13 | +0.14% | $56.20 | $57.73 | $55.66 | 1.39M |
| 2026-09-25 | $56.05 | +1.61% | $55.16 | $56.68 | $54.53 | 1.05M |
| 2026-09-24 | $55.16 | +3.49% | $54.28 | $55.49 | $53.30 | 1.12M |
| 2026-09-23 | $53.30 | -0.54% | $53.73 | $54.76 | $52.97 | 716.70K |
| 2026-09-22 | $53.59 | -0.83% | $54.13 | $54.38 | $52.80 | 1.11M |
| 2026-09-21 | $54.04 | +2.41% | $53.02 | $54.89 | $52.57 | 1.13M |
| 2026-09-18 | $52.77 | +1.81% | $51.56 | $53.42 | $51.12 | 1.32M |
| 2026-09-17 | $51.83 | -0.46% | $52.59 | $52.59 | $51.34 | 653.00K |
| 2026-09-16 | $52.07 | -1.33% | $52.72 | $53.73 | $51.64 | 960.00K |
| 2026-09-15 | $52.77 | -1.24% | $53.27 | $53.74 | $52.53 | 926.30K |
| 2026-09-14 | $53.43 | +2.57% | $52.05 | $53.76 | $52.05 | 1.10M |
| 2026-09-11 | $52.09 | +1.44% | $51.71 | $52.42 | $50.95 | 1.19M |
| 2026-09-10 | $51.35 | -0.48% | $51.36 | $52.45 | $50.67 | 610.90K |
| 2026-09-09 | $51.60 | -2.01% | $52.36 | $52.36 | $51.01 | 783.80K |
| 2026-09-08 | $52.66 | +1.98% | $51.09 | $52.91 | $50.52 | 1.45M |
| 2026-09-04 | $51.64 | -0.54% | $52.52 | $53.17 | $51.63 | 460.90K |
| 2026-09-03 | $51.92 | +0.46% | $52.49 | $52.76 | $51.53 | 699.80K |
| 2026-09-02 | $51.68 | +1.08% | $51.31 | $52.55 | $51.31 | 523.20K |
| 2026-09-01 | $51.13 | -0.14% | $51.73 | $51.73 | $50.77 | 707.80K |
| 2026-08-31 | $51.20 | +1.63% | $50.53 | $51.47 | $50.39 | 926.00K |
| 2026-08-28 | $50.38 | -3.00% | $51.21 | $52.31 | $50.03 | 1.10M |
| 2026-08-27 | $51.94 | -1.55% | $52.35 | $52.50 | $51.51 | 833.50K |
| 2026-08-26 | $52.76 | -2.12% | $53.75 | $54.76 | $52.61 | 745.90K |
| 2026-08-25 | $53.90 | -1.62% | $54.88 | $54.98 | $53.77 | 1.22M |
| 2026-08-24 | $54.79 | +3.89% | $53.16 | $55.57 | $52.93 | 1.38M |
| 2026-08-21 | $52.74 | 0.00% | $52.72 | $53.11 | $52.05 | 631.70K |
| 2026-08-20 | $52.74 | -1.81% | $52.90 | $54.50 | $52.22 | 1.27M |
| 2026-08-19 | $53.71 | +6.25% | $50.50 | $54.28 | $50.03 | 1.67M |
| 2026-08-18 | $50.55 | -3.51% | $52.26 | $52.39 | $50.54 | 1.13M |
| 2026-08-17 | $52.39 | -0.93% | $52.51 | $53.18 | $51.90 | 868.00K |
| 2026-08-14 | $52.88 | -0.71% | $54.24 | $54.27 | $52.51 | 1.24M |
| 2026-08-13 | $53.26 | +3.78% | $51.57 | $53.56 | $51.55 | 1.90M |
| 2026-08-12 | $51.32 | +1.44% | $50.72 | $51.68 | $49.31 | 833.80K |
| 2026-08-11 | $50.59 | -1.21% | $51.18 | $52.62 | $50.48 | 1.11M |
| 2026-08-10 | $51.21 | +5.61% | $49.30 | $51.25 | $49.04 | 1.50M |
| 2026-08-07 | $48.49 | -2.49% | $50.04 | $50.33 | $48.35 | 860.90K |
| 2026-08-06 | $49.73 | -1.78% | $50.52 | $50.97 | $49.50 | 1.31M |
| 2026-08-05 | $50.63 | -1.23% | $51.16 | $51.60 | $50.56 | 959.10K |
| 2026-08-04 | $51.26 | +0.51% | $51.15 | $51.30 | $50.00 | 1.50M |
| 2026-08-03 | $51.00 | +6.61% | $49.15 | $51.28 | $48.69 | 2.84M |
| 2026-07-31 | $47.84 | +0.50% | $48.02 | $48.20 | $46.75 | 1.76M |
| 2026-07-30 | $47.60 | -2.18% | $48.25 | $48.35 | $46.38 | 1.59M |
| 2026-07-29 | $48.66 | +2.90% | $47.57 | $48.74 | $46.49 | 2.17M |
| 2026-07-28 | $47.29 | +4.83% | $46.21 | $47.31 | $45.64 | 1.59M |
| 2026-07-27 | $45.11 | +3.99% | $43.71 | $45.52 | $42.97 | 1.46M |
| 2026-07-24 | $43.38 | -1.32% | $44.23 | $45.88 | $42.81 | 2.21M |
| 2026-07-23 | $43.96 | +11.86% | $41.75 | $45.16 | $41.60 | 6.41M |
| 2026-07-22 | $39.30 | +3.83% | $37.99 | $39.92 | $37.65 | 2.16M |
| 2026-07-21 | $37.85 | -1.94% | $38.72 | $38.72 | $37.04 | 1.24M |
| 2026-07-20 | $38.60 | -1.66% | $40.29 | $41.05 | $38.50 | 1.57M |
| 2026-07-17 | $39.25 | +0.72% | $38.48 | $39.69 | $38.46 | 1.08M |
| 2026-07-16 | $38.97 | -0.69% | $38.06 | $39.20 | $37.88 | 1.12M |
| 2026-07-15 | $39.24 | +1.95% | $39.00 | $39.85 | $38.95 | 612.50K |
| 2026-07-14 | $38.49 | +0.37% | $38.39 | $39.05 | $37.97 | 649.50K |
| 2026-07-13 | $38.35 | +0.21% | $38.37 | $39.17 | $38.21 | 844.00K |
| 2026-07-10 | $38.27 | 0.00% | $38.43 | $38.84 | $38.04 | 637.40K |
| 2026-07-09 | $38.27 | -0.60% | $38.65 | $39.00 | $38.08 | 905.60K |
| 2026-07-08 | $38.50 | +2.72% | $37.45 | $39.23 | $37.27 | 1.26M |
| 2026-07-07 | $37.48 | +0.40% | $37.35 | $38.45 | $37.27 | 1.15M |
| 2026-07-06 | $37.33 | -6.39% | $39.70 | $39.96 | $36.90 | 1.57M |
| 2026-07-02 | $39.88 | -1.29% | $40.20 | $40.70 | $39.41 | 635.70K |
| 2026-07-01 | $40.40 | +1.35% | $40.17 | $41.62 | $39.52 | 846.00K |
| 2026-06-30 | $39.86 | -1.51% | $39.65 | $40.74 | $39.53 | 1.01M |
| 2026-06-29 | $40.47 | -1.48% | $41.27 | $41.39 | $39.61 | 1.04M |
| 2026-06-26 | $41.08 | -5.26% | $43.14 | $43.57 | $41.02 | 3.15M |
| 2026-06-25 | $43.36 | -1.28% | $44.15 | $44.74 | $43.18 | 1.23M |
| 2026-06-24 | $43.92 | -2.33% | $45.27 | $45.52 | $43.89 | 1.04M |
| 2026-06-23 | $44.97 | +2.20% | $43.78 | $45.11 | $43.60 | 786.10K |
| 2026-06-22 | $44.00 | -0.74% | $44.62 | $45.02 | $43.95 | 645.90K |
| 2026-06-18 | $44.33 | +0.09% | $44.55 | $45.16 | $44.05 | 674.50K |
| 2026-06-17 | $44.29 | +1.33% | $44.00 | $45.09 | $43.64 | 1.04M |
| 2026-06-16 | $43.71 | +3.28% | $42.80 | $44.55 | $42.53 | 1.07M |
| 2026-06-15 | $42.32 | +0.19% | $42.67 | $42.89 | $41.21 | 821.70K |
| 2026-06-12 | $42.24 | +0.28% | $42.16 | $42.74 | $41.57 | 518.80K |
| 2026-06-11 | $42.12 | -0.14% | $42.50 | $43.31 | $41.93 | 1.25M |
| 2026-06-10 | $42.18 | +5.16% | $40.05 | $42.57 | $39.98 | 1.72M |
| 2026-06-09 | $40.11 | +2.53% | $39.23 | $40.23 | $39.17 | 522.90K |
| 2026-06-08 | $39.12 | +0.38% | $39.44 | $39.86 | $38.58 | 568.80K |
| 2026-06-05 | $38.97 | -0.33% | $39.30 | $39.76 | $38.80 | 505.50K |
| 2026-06-04 | $39.10 | +0.31% | $39.47 | $39.70 | $38.79 | 959.20K |
| 2026-06-03 | $38.98 | -3.75% | $40.30 | $40.63 | $38.64 | 906.90K |
| 2026-06-02 | $40.50 | +0.02% | $40.30 | $40.68 | $39.28 | 702.30K |
| 2026-06-01 | $40.49 | +2.04% | $39.30 | $40.60 | $39.30 | 794.90K |
| 2026-05-29 | $39.68 | +1.15% | $39.71 | $40.05 | $39.01 | 833.20K |
| 2026-05-28 | $39.23 | +1.42% | $38.91 | $39.78 | $38.57 | 764.60K |
| 2026-05-27 | $38.68 | -4.75% | $40.47 | $40.80 | $38.62 | 1.62M |
| 2026-05-26 | $40.61 | +3.81% | $39.27 | $40.79 | $38.76 | 1.58M |
| 2026-05-22 | $39.12 | +15.47% | $38.52 | $39.72 | $37.50 | 3.89M |