IMAX - IMAX Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201921.2621.3421.0121.3321.3372,771
Aug 21, 201921.2421.4421.0421.2221.22204,800
Aug 20, 201921.0621.2120.8321.1021.10191,900
Aug 19, 201921.3821.4821.0921.1421.14277,100
Aug 16, 201920.7521.4020.4621.1221.12460,900
Aug 15, 201920.5720.7820.4620.5320.53212,800
Aug 14, 201921.0621.0620.5020.5520.55285,400
Aug 13, 201920.9521.5120.9521.3721.37172,600
Aug 12, 201921.3421.6021.0221.0821.08133,700
Aug 09, 201921.3521.6121.1121.4821.48193,300
Aug 08, 201921.2021.6021.1621.5021.50233,500
Aug 07, 201920.8021.1520.7421.0221.02265,900
Aug 06, 201920.8921.0720.5121.0521.05313,500
Aug 05, 201921.1421.1420.6020.8120.81357,100
Aug 02, 201921.3021.5320.8921.5021.50477,400
Aug 01, 201921.9422.0321.3121.3821.38644,600
Jul 31, 201922.0822.1121.4121.9521.95988,600
Jul 30, 201921.3821.7321.1721.3221.32514,400
Jul 29, 201921.4621.5921.1021.5021.50384,900
Jul 26, 201921.1021.5721.0821.4521.45404,600
Jul 25, 201920.8621.1520.7621.0621.06322,000
Jul 24, 201920.4221.0620.4220.8920.89274,200
Jul 23, 201920.3620.6620.2620.5020.50334,100
Jul 22, 201920.4020.5520.0120.3220.32382,500
Jul 19, 201919.9920.6519.9920.3720.37340,400
Jul 18, 201920.1820.3719.8419.9419.94357,800
Jul 17, 201920.7320.7420.0520.2420.24335,500
Jul 16, 201920.4120.8720.2020.7620.76513,800
Jul 15, 201920.3120.5619.9420.4920.49326,000
Jul 12, 201920.1020.4519.9220.4220.42261,000
Jul 11, 201920.3820.3920.1120.2120.21177,600
Jul 10, 201920.3320.4520.1220.3220.32336,100
Jul 09, 201920.0120.3619.9920.2320.23371,800
Jul 08, 201920.3420.3419.8220.0620.06451,500
Jul 05, 201920.3220.4720.1820.4420.44240,200
Jul 03, 201920.4420.4820.2920.3720.37171,700
Jul 02, 201920.2920.4020.1620.3720.37411,500
Jul 01, 201920.5020.5420.1620.2920.29488,200
Jun 28, 201919.2520.2419.2220.2020.20791,300
Jun 27, 201918.9419.2118.9419.2019.20425,700
Jun 26, 201919.0419.2318.9518.9618.96473,900
Jun 25, 201919.3319.4019.0119.0319.03367,500
Jun 24, 201919.7019.7819.3619.3619.36256,200
Jun 21, 201919.7920.0119.5719.8319.83440,000
Jun 20, 201920.5520.7719.7619.9119.91250,100
Jun 19, 201920.1520.6320.0420.4220.42304,400
Jun 18, 201920.2120.6520.0520.1320.13347,600
Jun 17, 201919.9420.3919.9120.1420.14235,400
Jun 14, 201919.8420.0019.4319.9619.96519,000
Jun 13, 201919.6220.0019.6019.8119.811,339,700
Jun 12, 201919.9120.0219.3919.5619.56403,900
Jun 11, 201919.9920.1319.8119.9219.92335,500
Jun 10, 201920.3320.3319.6819.8419.84629,200
Jun 07, 201920.2320.5520.1220.2320.23582,000
Jun 06, 201920.6020.7020.0920.3020.30286,600
Jun 05, 201921.3321.3620.6220.6420.64319,500
Jun 04, 201921.3821.5121.0721.3321.33415,800
Jun 03, 201921.7221.9821.1121.2721.27597,400
May 31, 201922.0822.3021.6921.7621.76248,300
May 30, 201922.0222.6221.9722.3322.33345,500
May 29, 201922.1122.6021.9022.0122.01583,700
May 28, 201922.2322.5622.1022.3122.31485,800
May 24, 201922.2622.3821.7922.1022.10263,800
May 23, 201923.0023.0022.0322.2222.22337,200
May 22, 201923.2323.5323.1523.1823.18274,100
May 21, 201923.2123.5323.0923.3523.35349,300
May 20, 201923.1723.2622.9023.1223.12371,600
May 17, 201923.3023.4222.9423.2423.24367,700
May 16, 201923.7123.8123.3723.4623.46452,500
May 15, 201923.3623.7123.2823.5923.59227,200
May 14, 201923.1023.6823.0123.5123.51438,200
May 13, 201923.4323.5322.7623.0823.08510,100
May 10, 201923.2123.7923.1023.7823.78364,600
May 09, 201923.2223.4522.8723.3323.33368,400
May 08, 201924.1824.1823.4923.5423.54418,700
May 07, 201924.5524.9024.1124.1824.18472,300
May 06, 201924.5724.9024.4124.7424.74324,800
May 03, 201925.3925.5424.8124.8424.84448,900
May 02, 201924.5025.7524.4025.4025.40850,700
May 01, 201924.4324.6624.2124.4224.42608,500
Apr 30, 201924.3124.6124.2024.3824.38571,500
Apr 29, 201925.1525.5124.0524.2024.201,225,900
Apr 26, 201924.7024.9623.6424.4324.431,020,000
Apr 25, 201924.9825.1524.6825.0425.04500,700
Apr 24, 201924.8425.1324.2625.0325.03836,600
Apr 23, 201925.1725.4924.8324.8524.85578,400
Apr 22, 201925.3025.3024.7025.0925.09454,100
Apr 18, 201925.3125.5025.1725.3325.33239,800
Apr 17, 201925.3625.4525.0425.4125.41242,000
Apr 16, 201924.8925.3924.8225.2725.27395,500
Apr 15, 201924.9425.0024.5924.8924.89339,000
Apr 12, 201924.3525.0024.3324.9024.90306,200
Apr 11, 201923.8924.2423.8324.2024.20372,800
Apr 10, 201923.5523.9623.5223.9523.95172,400
Apr 09, 201923.5223.7623.4623.5223.52138,600
Apr 08, 201923.5023.9823.3523.6223.62282,400
Apr 05, 201923.1623.5623.0923.5023.50362,500
Apr 04, 201922.4923.0622.3023.0623.06506,100
Apr 03, 201922.2322.6222.1422.4422.44409,100
Apr 02, 201922.7122.7421.7722.0322.03576,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...