HKSE - Delayed Quote • HKD
IMAX China Holding, Inc. (1970.HK)
At close: April 26 at 3:59 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.990 | 7.110 | 6.990 | 7.110 | 7.110 | 341,100 |
| Apr 25, 2024 | 6.980 | 7.000 | 6.970 | 6.970 | 6.970 | 34,300 |
| Apr 24, 2024 | 7.030 | 7.070 | 6.980 | 6.980 | 6.980 | 88,700 |
| Apr 23, 2024 | 7.010 | 7.060 | 6.990 | 7.030 | 7.030 | 97,000 |
| Apr 22, 2024 | 6.980 | 7.040 | 6.960 | 7.010 | 7.010 | 83,600 |
| Apr 19, 2024 | 7.010 | 7.020 | 6.990 | 7.010 | 7.010 | 64,400 |
| Apr 18, 2024 | 7.080 | 7.090 | 7.050 | 7.060 | 7.060 | 90,700 |
| Apr 17, 2024 | 7.050 | 7.050 | 7.030 | 7.050 | 7.050 | 41,900 |
| Apr 16, 2024 | 6.980 | 6.980 | 6.950 | 6.980 | 6.980 | 29,000 |
| Apr 15, 2024 | 7.060 | 7.080 | 7.020 | 7.020 | 7.020 | 8,200 |
| Apr 12, 2024 | 7.070 | 7.080 | 7.020 | 7.020 | 7.020 | 13,500 |
| Apr 11, 2024 | 6.900 | 7.080 | 6.900 | 7.080 | 7.080 | 47,200 |
| Apr 10, 2024 | 6.910 | 7.080 | 6.910 | 7.050 | 7.050 | 204,100 |
| Apr 9, 2024 | 6.950 | 7.070 | 6.880 | 7.020 | 7.020 | 67,400 |
| Apr 8, 2024 | 6.980 | 6.980 | 6.910 | 6.930 | 6.930 | 13,300 |
| Apr 5, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 36,100 |
| Apr 3, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Apr 2, 2024 | 6.870 | 7.000 | 6.870 | 7.000 | 7.000 | 11,600 |
| Mar 28, 2024 | 6.880 | 7.000 | 6.830 | 6.870 | 6.870 | 42,500 |
| Mar 27, 2024 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 12,400 |
| Mar 26, 2024 | 7.040 | 7.040 | 6.800 | 6.800 | 6.800 | 7,100 |
| Mar 25, 2024 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | - |
| Mar 22, 2024 | 6.760 | 6.800 | 6.760 | 6.810 | 6.810 | 104,100 |
| Mar 21, 2024 | 7.010 | 7.040 | 6.810 | 6.820 | 6.820 | 300,000 |
| Mar 20, 2024 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 2,900 |
| Mar 19, 2024 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 19,500 |
| Mar 18, 2024 | 6.800 | 6.830 | 6.740 | 6.820 | 6.820 | 91,200 |
| Mar 15, 2024 | 6.950 | 6.960 | 6.850 | 6.900 | 6.900 | 25,900 |
| Mar 14, 2024 | 7.160 | 7.160 | 6.900 | 6.980 | 6.980 | 49,454 |
| Mar 13, 2024 | 7.290 | 7.300 | 7.180 | 7.200 | 7.200 | 32,400 |
| Mar 12, 2024 | 7.270 | 7.330 | 7.230 | 7.300 | 7.300 | 166,929 |
| Mar 11, 2024 | 7.300 | 7.520 | 7.300 | 7.330 | 7.330 | 762,093 |
| Mar 8, 2024 | 7.140 | 7.290 | 7.090 | 7.260 | 7.260 | 143,900 |
| Mar 7, 2024 | 7.100 | 7.200 | 7.100 | 7.120 | 7.120 | 151,800 |
| Mar 6, 2024 | 7.000 | 7.100 | 6.990 | 7.100 | 7.100 | 88,700 |
| Mar 5, 2024 | 6.970 | 7.010 | 6.930 | 6.940 | 6.940 | 58,100 |
| Mar 4, 2024 | 6.870 | 7.000 | 6.780 | 6.970 | 6.970 | 35,800 |
| Mar 1, 2024 | 6.700 | 7.000 | 6.700 | 6.870 | 6.870 | 270,243 |
| Feb 29, 2024 | 6.660 | 6.840 | 6.250 | 6.700 | 6.700 | 740,311 |
| Feb 28, 2024 | 7.250 | 7.250 | 6.600 | 6.650 | 6.650 | 1,707,800 |
| Feb 27, 2024 | 7.300 | 7.390 | 7.300 | 7.390 | 7.390 | 80,200 |
| Feb 26, 2024 | 7.480 | 7.550 | 7.300 | 7.300 | 7.300 | 41,600 |
| Feb 23, 2024 | 7.350 | 7.630 | 7.310 | 7.480 | 7.480 | 447,300 |
| Feb 22, 2024 | 7.250 | 7.310 | 7.120 | 7.250 | 7.250 | 163,900 |
| Feb 21, 2024 | 7.280 | 7.330 | 7.200 | 7.250 | 7.250 | 183,900 |
| Feb 20, 2024 | 7.100 | 7.220 | 7.080 | 7.200 | 7.200 | 39,700 |
| Feb 19, 2024 | 7.250 | 7.320 | 7.070 | 7.080 | 7.080 | 146,800 |
| Feb 16, 2024 | 7.020 | 7.220 | 7.010 | 7.130 | 7.130 | 83,800 |
| Feb 15, 2024 | 7.100 | 7.100 | 6.980 | 7.020 | 7.020 | 141,200 |
| Feb 14, 2024 | 7.060 | 7.070 | 7.000 | 7.050 | 7.050 | 87,000 |
| Feb 9, 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Feb 8, 2024 | 7.000 | 7.060 | 6.930 | 7.050 | 7.050 | 92,700 |
| Feb 7, 2024 | 7.100 | 7.150 | 7.010 | 7.090 | 7.090 | 71,200 |
| Feb 6, 2024 | 7.000 | 7.120 | 7.000 | 7.100 | 7.100 | 65,050 |
| Feb 5, 2024 | 7.030 | 7.230 | 7.000 | 7.000 | 7.000 | 59,500 |
| Feb 2, 2024 | 7.280 | 7.290 | 7.120 | 7.120 | 7.120 | 66,800 |
| Feb 1, 2024 | 7.330 | 7.350 | 7.250 | 7.270 | 7.270 | 98,500 |
| Jan 31, 2024 | 7.250 | 7.280 | 7.200 | 7.220 | 7.220 | 261,500 |
| Jan 30, 2024 | 7.250 | 7.250 | 7.220 | 7.250 | 7.250 | 22,500 |
| Jan 29, 2024 | 7.250 | 7.270 | 7.220 | 7.250 | 7.250 | 199,100 |
| Jan 26, 2024 | 7.250 | 7.380 | 7.250 | 7.260 | 7.260 | 155,300 |
| Jan 25, 2024 | 7.250 | 7.280 | 7.250 | 7.250 | 7.250 | 58,023 |
| Jan 24, 2024 | 7.250 | 7.270 | 7.250 | 7.250 | 7.250 | 40,000 |
| Jan 23, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
| Jan 22, 2024 | 7.310 | 7.310 | 7.180 | 7.250 | 7.250 | 489,500 |
| Jan 19, 2024 | 7.260 | 7.300 | 7.170 | 7.300 | 7.300 | 64,800 |
| Jan 18, 2024 | 7.250 | 7.320 | 7.190 | 7.240 | 7.240 | 295,400 |
| Jan 17, 2024 | 7.250 | 7.290 | 7.150 | 7.220 | 7.220 | 427,100 |
| Jan 16, 2024 | 7.300 | 7.330 | 7.220 | 7.250 | 7.250 | 21,800 |
| Jan 15, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
| Jan 12, 2024 | 7.300 | 7.300 | 7.150 | 7.220 | 7.220 | 56,900 |
| Jan 11, 2024 | 7.300 | 7.300 | 7.200 | 7.240 | 7.240 | 42,900 |
| Jan 10, 2024 | 7.200 | 7.250 | 7.180 | 7.200 | 7.200 | 100,200 |
| Jan 9, 2024 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 49,800 |
| Jan 8, 2024 | 7.200 | 7.260 | 7.100 | 7.180 | 7.180 | 40,600 |
| Jan 5, 2024 | 7.240 | 7.380 | 7.240 | 7.300 | 7.300 | 77,100 |
| Jan 4, 2024 | 7.320 | 7.450 | 7.150 | 7.300 | 7.300 | 134,300 |
| Jan 3, 2024 | 7.090 | 7.500 | 7.080 | 7.370 | 7.370 | 266,500 |
| Jan 2, 2024 | 6.780 | 7.180 | 6.780 | 7.100 | 7.100 | 132,200 |
| Dec 29, 2023 | 6.750 | 7.140 | 6.700 | 6.700 | 6.700 | 1,250,400 |
| Dec 28, 2023 | 7.000 | 7.050 | 6.890 | 6.950 | 6.950 | 116,200 |
| Dec 27, 2023 | 6.860 | 6.960 | 6.840 | 6.850 | 6.850 | 73,600 |
| Dec 22, 2023 | 6.950 | 6.950 | 6.800 | 6.860 | 6.860 | 40,600 |
| Dec 21, 2023 | 6.990 | 7.000 | 6.840 | 6.900 | 6.900 | 61,600 |
| Dec 20, 2023 | 6.930 | 7.040 | 6.930 | 6.990 | 6.990 | 3,300 |
| Dec 19, 2023 | 7.000 | 7.000 | 6.900 | 6.930 | 6.930 | 33,900 |
| Dec 18, 2023 | 7.150 | 7.170 | 6.850 | 7.060 | 7.060 | 10,700 |
| Dec 15, 2023 | 6.940 | 7.130 | 6.940 | 7.120 | 7.120 | 144,600 |
| Dec 14, 2023 | 6.850 | 6.960 | 6.810 | 6.880 | 6.880 | 261,000 |
| Dec 13, 2023 | 6.810 | 6.850 | 6.600 | 6.710 | 6.710 | 114,900 |
| Dec 12, 2023 | 6.730 | 6.860 | 6.730 | 6.770 | 6.770 | 51,626 |
| Dec 11, 2023 | 6.970 | 7.000 | 6.770 | 6.800 | 6.800 | 77,800 |
| Dec 8, 2023 | 6.820 | 6.930 | 6.770 | 6.770 | 6.770 | 71,500 |
| Dec 7, 2023 | 6.780 | 7.200 | 6.700 | 6.800 | 6.800 | 221,600 |
| Dec 6, 2023 | 6.760 | 6.810 | 6.720 | 6.800 | 6.800 | 31,300 |
| Dec 5, 2023 | 6.770 | 6.800 | 6.720 | 6.750 | 6.750 | 101,100 |
| Dec 4, 2023 | 6.750 | 6.950 | 6.750 | 6.800 | 6.800 | 123,000 |
| Dec 1, 2023 | 6.850 | 6.900 | 6.740 | 6.750 | 6.750 | 213,300 |
| Nov 30, 2023 | 7.020 | 7.020 | 6.910 | 6.940 | 6.940 | 85,700 |
| Nov 29, 2023 | 7.130 | 7.130 | 7.010 | 7.010 | 7.010 | 97,100 |
| Nov 28, 2023 | 7.130 | 7.200 | 7.120 | 7.130 | 7.130 | 9,700 |
| Nov 27, 2023 | 7.250 | 7.250 | 7.120 | 7.250 | 7.250 | 12,200 |
| Nov 24, 2023 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 53,400 |
| Nov 23, 2023 | 7.250 | 7.290 | 7.250 | 7.270 | 7.270 | 106,300 |
| Nov 22, 2023 | 7.250 | 7.360 | 7.200 | 7.200 | 7.200 | 112,400 |
| Nov 21, 2023 | 7.250 | 7.300 | 7.250 | 7.260 | 7.260 | 42,300 |
| Nov 20, 2023 | 7.210 | 7.220 | 7.090 | 7.220 | 7.220 | 54,300 |
| Nov 17, 2023 | 7.280 | 7.280 | 7.160 | 7.220 | 7.220 | 25,400 |
| Nov 16, 2023 | 7.350 | 7.350 | 7.210 | 7.280 | 7.280 | 58,000 |
| Nov 15, 2023 | 7.050 | 7.330 | 7.040 | 7.260 | 7.260 | 142,200 |
| Nov 14, 2023 | 7.100 | 7.100 | 7.030 | 7.050 | 7.050 | 30,400 |
| Nov 13, 2023 | 7.260 | 7.260 | 7.060 | 7.100 | 7.100 | 37,400 |
| Nov 10, 2023 | 7.190 | 7.200 | 6.900 | 6.970 | 6.970 | 194,100 |
| Nov 9, 2023 | 7.250 | 7.300 | 7.100 | 7.140 | 7.140 | 87,420 |
| Nov 8, 2023 | 7.290 | 7.300 | 7.160 | 7.250 | 7.250 | 44,100 |
| Nov 7, 2023 | 7.210 | 7.300 | 7.080 | 7.190 | 7.190 | 250,200 |
| Nov 6, 2023 | 7.290 | 7.430 | 7.200 | 7.350 | 7.350 | 485,400 |
| Nov 3, 2023 | 7.320 | 7.410 | 7.010 | 7.410 | 7.410 | 373,200 |
| Nov 2, 2023 | 7.300 | 7.370 | 7.190 | 7.320 | 7.320 | 412,300 |
| Nov 1, 2023 | 7.200 | 7.320 | 7.190 | 7.270 | 7.270 | 10,200 |
| Oct 31, 2023 | 7.290 | 7.410 | 7.100 | 7.210 | 7.210 | 547,700 |
| Oct 30, 2023 | 7.100 | 7.460 | 7.100 | 7.290 | 7.290 | 742,640 |
| Oct 27, 2023 | 7.350 | 7.370 | 7.290 | 7.340 | 7.340 | 253,600 |
| Oct 26, 2023 | 7.350 | 7.390 | 7.230 | 7.350 | 7.350 | 164,900 |
| Oct 25, 2023 | 7.250 | 7.340 | 7.250 | 7.330 | 7.330 | 26,700 |
| Oct 24, 2023 | 7.250 | 7.400 | 7.240 | 7.260 | 7.260 | 231,200 |
| Oct 20, 2023 | 7.160 | 7.320 | 7.000 | 7.260 | 7.260 | 302,300 |
| Oct 19, 2023 | 7.280 | 7.400 | 7.100 | 7.390 | 7.390 | 191,700 |
| Oct 18, 2023 | 7.380 | 7.510 | 7.300 | 7.340 | 7.340 | 151,700 |
| Oct 17, 2023 | 7.600 | 7.660 | 7.400 | 7.450 | 7.450 | 163,300 |
| Oct 16, 2023 | 7.640 | 7.640 | 7.550 | 7.620 | 7.620 | 74,300 |
| Oct 13, 2023 | 7.400 | 7.800 | 7.360 | 7.700 | 7.700 | 507,500 |
| Oct 12, 2023 | 7.520 | 7.890 | 7.510 | 7.590 | 7.590 | 180,900 |
| Oct 11, 2023 | 7.200 | 8.150 | 7.010 | 7.700 | 7.700 | 1,437,000 |
| Oct 10, 2023 | 8.260 | 8.560 | 7.700 | 8.000 | 8.000 | 263,300 |
| Oct 9, 2023 | 8.600 | 8.600 | 8.020 | 8.250 | 8.250 | 948,700 |
| Oct 6, 2023 | 8.690 | 8.700 | 8.610 | 8.630 | 8.630 | 618,400 |
| Oct 5, 2023 | 8.670 | 9.000 | 8.630 | 8.730 | 8.730 | 512,600 |
| Oct 4, 2023 | 8.530 | 8.660 | 8.510 | 8.650 | 8.650 | 556,100 |
| Oct 3, 2023 | 8.400 | 8.580 | 8.300 | 8.530 | 8.530 | 4,794,000 |
| Sep 29, 2023 | 8.300 | 8.510 | 8.250 | 8.400 | 8.400 | 580,300 |
| Sep 28, 2023 | 8.230 | 8.530 | 8.130 | 8.370 | 8.370 | 626,900 |
| Sep 27, 2023 | 8.200 | 8.550 | 8.190 | 8.350 | 8.350 | 925,200 |
| Sep 26, 2023 | 7.900 | 8.370 | 7.880 | 8.260 | 8.260 | 2,263,500 |
| Sep 25, 2023 | 8.450 | 8.700 | 8.070 | 8.200 | 8.200 | 3,360,600 |
| Sep 22, 2023 | 9.720 | 9.750 | 9.720 | 9.730 | 9.730 | 94,048 |
| Sep 21, 2023 | 9.740 | 9.750 | 9.710 | 9.730 | 9.730 | 154,600 |
| Sep 20, 2023 | 9.730 | 9.780 | 9.710 | 9.730 | 9.730 | 267,000 |
| Sep 19, 2023 | 9.730 | 9.750 | 9.710 | 9.730 | 9.730 | 214,200 |
| Sep 18, 2023 | 9.700 | 9.810 | 9.700 | 9.750 | 9.750 | 424,764 |
| Sep 15, 2023 | 9.590 | 9.700 | 9.590 | 9.630 | 9.630 | 790,386 |
| Sep 14, 2023 | 9.520 | 9.560 | 9.520 | 9.530 | 9.530 | 84,040 |
| Sep 13, 2023 | 9.500 | 9.530 | 9.500 | 9.520 | 9.520 | 18,800 |
| Sep 12, 2023 | 9.510 | 9.520 | 9.490 | 9.510 | 9.510 | 290,800 |
| Sep 11, 2023 | 9.510 | 9.550 | 9.510 | 9.510 | 9.510 | 111,200 |
| Sep 7, 2023 | 9.560 | 9.560 | 9.520 | 9.520 | 9.520 | 77,600 |
| Sep 6, 2023 | 9.520 | 9.620 | 9.510 | 9.520 | 9.520 | 154,100 |
| Sep 5, 2023 | 9.510 | 9.560 | 9.510 | 9.510 | 9.510 | 58,500 |
| Sep 4, 2023 | 9.470 | 9.520 | 9.470 | 9.510 | 9.510 | 153,500 |
| Aug 31, 2023 | 9.480 | 9.500 | 9.460 | 9.470 | 9.470 | 85,100 |
| Aug 30, 2023 | 9.460 | 9.560 | 9.450 | 9.470 | 9.470 | 133,900 |
| Aug 29, 2023 | 9.460 | 9.500 | 9.450 | 9.450 | 9.450 | 107,700 |
| Aug 28, 2023 | 9.450 | 9.570 | 9.410 | 9.450 | 9.450 | 56,300 |
| Aug 25, 2023 | 9.430 | 9.500 | 9.400 | 9.440 | 9.440 | 68,900 |
| Aug 24, 2023 | 9.460 | 9.600 | 9.450 | 9.460 | 9.460 | 141,300 |
| Aug 23, 2023 | 9.410 | 9.460 | 9.380 | 9.460 | 9.460 | 171,400 |
| Aug 22, 2023 | 9.450 | 9.450 | 9.320 | 9.360 | 9.360 | 99,900 |
| Aug 21, 2023 | 9.430 | 9.430 | 9.300 | 9.320 | 9.320 | 229,900 |
| Aug 18, 2023 | 9.450 | 9.460 | 9.420 | 9.430 | 9.430 | 111,000 |
| Aug 17, 2023 | 9.480 | 9.510 | 9.440 | 9.500 | 9.500 | 43,400 |
| Aug 16, 2023 | 9.520 | 9.520 | 9.450 | 9.470 | 9.470 | 48,100 |
| Aug 15, 2023 | 9.500 | 9.540 | 9.450 | 9.530 | 9.530 | 13,800 |
| Aug 14, 2023 | 9.450 | 9.530 | 9.440 | 9.520 | 9.520 | 226,000 |
| Aug 11, 2023 | 9.450 | 9.530 | 9.450 | 9.450 | 9.450 | 98,400 |
| Aug 10, 2023 | 9.530 | 9.530 | 9.450 | 9.510 | 9.510 | 68,300 |
| Aug 9, 2023 | 9.530 | 9.530 | 9.440 | 9.500 | 9.500 | 645,310 |
| Aug 8, 2023 | 9.500 | 9.570 | 9.500 | 9.530 | 9.530 | 48,200 |
| Aug 7, 2023 | 9.620 | 9.660 | 9.570 | 9.570 | 9.570 | 65,200 |
| Aug 4, 2023 | 9.550 | 9.600 | 9.500 | 9.550 | 9.550 | 231,812 |
| Aug 3, 2023 | 9.490 | 9.500 | 9.400 | 9.470 | 9.470 | 442,477 |
| Aug 2, 2023 | 9.520 | 9.520 | 9.490 | 9.510 | 9.510 | 136,424 |
| Aug 1, 2023 | 9.550 | 9.550 | 9.500 | 9.510 | 9.510 | 136,400 |
| Jul 31, 2023 | 9.500 | 9.530 | 9.470 | 9.520 | 9.520 | 691,700 |
| Jul 28, 2023 | 9.510 | 9.550 | 9.500 | 9.510 | 9.510 | 408,100 |
| Jul 27, 2023 | 9.510 | 9.520 | 9.490 | 9.510 | 9.510 | 2,369,700 |
| Jul 26, 2023 | 9.550 | 9.550 | 9.480 | 9.510 | 9.510 | 1,409,700 |
| Jul 25, 2023 | 9.500 | 9.540 | 9.470 | 9.500 | 9.500 | 468,200 |
| Jul 24, 2023 | 9.500 | 9.540 | 9.480 | 9.500 | 9.500 | 811,017 |
| Jul 21, 2023 | 9.490 | 9.540 | 9.480 | 9.500 | 9.500 | 321,900 |
| Jul 20, 2023 | 9.490 | 9.500 | 9.480 | 9.490 | 9.490 | 135,500 |
| Jul 19, 2023 | 9.490 | 9.500 | 9.480 | 9.490 | 9.490 | 734,700 |
| Jul 18, 2023 | 9.510 | 9.510 | 9.470 | 9.490 | 9.490 | 3,975,100 |
| Jul 14, 2023 | 9.500 | 9.540 | 9.410 | 9.510 | 9.510 | 1,109,800 |
| Jul 13, 2023 | 9.450 | 9.480 | 9.300 | 9.400 | 9.400 | 4,594,500 |
| Jul 12, 2023 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
| Jul 11, 2023 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | - |
| Jul 10, 2023 | 7.050 | 7.210 | 7.000 | 7.170 | 7.170 | 266,200 |
| Jul 7, 2023 | 6.650 | 6.870 | 6.650 | 6.850 | 6.850 | 176,500 |
| Jul 6, 2023 | 6.850 | 6.850 | 6.450 | 6.530 | 6.530 | 171,400 |
| Jul 5, 2023 | 7.090 | 7.090 | 6.690 | 6.800 | 6.800 | 172,900 |
| Jul 4, 2023 | 7.080 | 7.290 | 7.060 | 7.090 | 7.090 | 21,900 |
| Jul 3, 2023 | 6.990 | 7.220 | 6.900 | 7.080 | 7.080 | 262,920 |
| Jun 30, 2023 | 6.920 | 7.300 | 6.910 | 6.990 | 6.990 | 278,600 |
| Jun 29, 2023 | 6.860 | 7.020 | 6.790 | 6.910 | 6.910 | 111,600 |
| Jun 28, 2023 | 6.880 | 6.960 | 6.800 | 6.860 | 6.860 | 101,200 |
| Jun 27, 2023 | 6.990 | 7.140 | 6.740 | 6.860 | 6.860 | 120,141 |
| Jun 26, 2023 | 6.650 | 7.070 | 6.660 | 6.970 | 6.970 | 90,000 |
| Jun 23, 2023 | 6.900 | 6.900 | 6.460 | 6.720 | 6.720 | 201,238 |
| Jun 21, 2023 | 7.100 | 7.110 | 6.840 | 6.930 | 6.930 | 121,100 |
| Jun 20, 2023 | 7.040 | 7.120 | 7.040 | 7.090 | 7.090 | 143,500 |
| Jun 19, 2023 | 7.120 | 7.120 | 6.950 | 7.040 | 7.040 | 159,300 |
| Jun 16, 2023 | 7.140 | 7.160 | 7.050 | 7.120 | 7.120 | 206,450 |
| Jun 15, 2023 | 7.140 | 7.180 | 6.940 | 7.020 | 7.020 | 207,600 |
| Jun 14, 2023 | 6.880 | 7.150 | 6.860 | 7.010 | 7.010 | 323,000 |
| Jun 13, 2023 | 6.650 | 6.920 | 6.640 | 6.850 | 6.850 | 257,000 |
| Jun 12, 2023 | 6.480 | 6.780 | 6.310 | 6.500 | 6.500 | 179,900 |
| Jun 9, 2023 | 0.117 Dividend | |||||
| Jun 9, 2023 | 6.210 | 6.600 | 6.210 | 6.470 | 6.470 | 259,100 |
| Jun 8, 2023 | 6.300 | 6.480 | 6.300 | 6.330 | 6.213 | 302,200 |
| Jun 7, 2023 | 6.330 | 6.440 | 6.280 | 6.390 | 6.272 | 65,400 |
| Jun 6, 2023 | 6.490 | 6.490 | 6.260 | 6.320 | 6.203 | 94,573 |
| Jun 5, 2023 | 6.300 | 6.460 | 6.140 | 6.330 | 6.213 | 60,100 |
| Jun 2, 2023 | 6.300 | 6.420 | 6.260 | 6.300 | 6.184 | 217,480 |
| Jun 1, 2023 | 6.160 | 6.490 | 6.160 | 6.180 | 6.066 | 220,700 |
| May 31, 2023 | 6.120 | 6.460 | 6.080 | 6.160 | 6.046 | 412,082 |
| May 30, 2023 | 6.490 | 6.490 | 6.120 | 6.160 | 6.046 | 87,200 |
| May 29, 2023 | 6.010 | 6.490 | 6.010 | 6.100 | 5.987 | 18,500 |
| May 25, 2023 | 6.260 | 6.260 | 6.030 | 6.070 | 5.958 | 152,600 |
| May 24, 2023 | 6.500 | 6.320 | 6.210 | 6.300 | 6.184 | 56,300 |
| May 23, 2023 | 6.350 | 6.390 | 6.300 | 6.350 | 6.233 | 73,400 |
| May 22, 2023 | 6.200 | 6.380 | 6.200 | 6.320 | 6.203 | 44,700 |
| May 19, 2023 | 6.610 | 6.610 | 6.210 | 6.210 | 6.095 | 99,700 |
| May 18, 2023 | 6.690 | 6.810 | 6.590 | 6.630 | 6.507 | 25,700 |
| May 17, 2023 | 6.830 | 6.900 | 6.690 | 6.690 | 6.566 | 54,600 |
| May 16, 2023 | 6.950 | 7.060 | 6.780 | 6.830 | 6.704 | 58,000 |
| May 15, 2023 | 6.850 | 7.000 | 6.660 | 7.000 | 6.871 | 48,500 |
| May 12, 2023 | 6.680 | 6.780 | 6.680 | 6.750 | 6.625 | 22,000 |
| May 11, 2023 | 7.080 | 7.120 | 6.660 | 6.680 | 6.557 | 64,300 |
| May 10, 2023 | 6.850 | 7.120 | 6.760 | 6.800 | 6.674 | 91,237 |
| May 9, 2023 | 6.930 | 7.100 | 6.900 | 6.930 | 6.802 | 130,100 |
| May 8, 2023 | 6.980 | 6.990 | 6.610 | 6.930 | 6.802 | 197,800 |
| May 5, 2023 | 7.170 | 7.280 | 6.980 | 6.980 | 6.851 | 116,100 |
| May 4, 2023 | 7.100 | 7.300 | 7.060 | 7.180 | 7.047 | 141,200 |
| May 3, 2023 | 7.310 | 7.550 | 7.120 | 7.160 | 7.028 | 128,900 |
| May 2, 2023 | 7.380 | 7.700 | 7.380 | 7.380 | 7.244 | 360,900 |
| Apr 28, 2023 | 7.200 | 8.000 | 7.200 | 7.600 | 7.460 | 373,200 |
| Apr 27, 2023 | 7.520 | 7.560 | 7.200 | 7.290 | 7.155 | 251,400 |
| Apr 26, 2023 | 7.540 | 7.800 | 7.500 | 7.630 | 7.489 | 50,675 |
Related Tickers
WLDBF WildBrain Ltd.
0.7301
-8.74%
PARA.VI Paramount Global
11.21
-3.11%
0VV.F Paramount Global
20.60
-2.83%
WILD.TO WildBrain Ltd.
1.0200
-3.77%
IMAX IMAX Corporation
17.15
-1.78%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
PARA Paramount Global
11.91
-2.22%
DIS The Walt Disney Company
112.73
-0.04%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
NFLX Netflix, Inc.
561.23
-0.63%