IMAX - IMAX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201922.2622.3821.7922.1022.10259,073
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
Apr 01, 201922.8223.0022.5322.6822.68284,300
Mar 29, 201922.8322.9022.4422.6822.68459,600
Mar 28, 201922.6722.8622.4822.6722.67368,100
Mar 27, 201922.7122.9422.5122.6122.61277,500
Mar 26, 201922.8823.1322.7422.7722.77270,400
Mar 25, 201922.6722.9922.4622.8322.83173,400
Mar 22, 201922.8123.0522.5622.5722.57233,100
Mar 21, 201922.8023.4022.6422.9522.95173,000
Mar 20, 201922.8023.2322.6922.8422.84177,100
Mar 19, 201923.1723.3622.7822.8922.89209,800
Mar 18, 201923.1723.3322.8823.1123.11212,000
Mar 15, 201923.4523.6323.1023.1323.13452,600
Mar 14, 201923.4323.6523.2523.3623.36143,300
Mar 13, 201923.6423.8223.4023.4023.40192,200
Mar 12, 201923.3523.4823.1623.3523.35251,000
Mar 11, 201922.9523.4722.9523.3623.36585,600
Mar 08, 201922.3322.8422.0222.8322.83468,400
Mar 07, 201922.9222.9222.4322.4922.49408,900
Mar 06, 201923.2423.5022.8022.9522.95342,300
Mar 05, 201922.7723.3922.7623.2223.22506,000
Mar 04, 201923.0023.0522.5022.7522.75461,700
Mar 01, 201923.0423.4022.8822.9722.97485,700
Feb 28, 201922.7623.1022.4422.9122.91773,200
Feb 27, 201921.1523.7521.1522.6622.66967,400
Feb 26, 201920.6521.0020.5220.8420.84502,300
Feb 25, 201921.5921.5920.7320.7820.78515,500
Feb 22, 201921.5621.8721.4621.7221.72412,600
Feb 21, 201921.3821.6021.1521.3821.38275,900
Feb 20, 201921.4221.9021.1021.4921.49424,900
Feb 19, 201921.1521.3820.9220.9520.95270,600
Feb 15, 201921.6022.1121.0921.2221.22774,700
Feb 14, 201920.9321.4220.9021.3621.36299,200
Feb 13, 201920.7321.1320.5921.0621.06209,800
Feb 12, 201920.7120.9620.6120.7620.76253,500
Feb 11, 201921.1121.2420.3820.4920.49587,600
Feb 08, 201920.5321.0120.5220.9720.97208,500
Feb 07, 201920.4520.6720.1020.6620.66282,600
Feb 06, 201920.8521.0020.5920.6120.61175,800
Feb 05, 201920.6220.9520.6020.8720.87267,800
Feb 04, 201920.3420.9120.1920.6220.62235,200
Feb 01, 201920.7620.8820.3220.3420.34361,900
Jan 31, 201920.9021.1020.7720.7720.77454,200
Jan 30, 201921.0021.0420.6720.8420.84260,100
Jan 29, 201921.0421.4120.8821.0221.02290,600
Jan 28, 201920.8521.2420.6221.0821.08292,900
Jan 25, 201920.7321.1220.6321.0021.00290,500
Jan 24, 201920.3020.9120.2920.8020.80217,100
Jan 23, 201920.0120.3920.0120.3520.35256,100
Jan 22, 201920.2220.5719.6019.9219.92499,200
Jan 18, 201919.8820.7319.8820.4020.40502,200
Jan 17, 201919.4019.8419.4019.8219.82312,600
Jan 16, 201919.4919.9619.4019.6219.62216,600
Jan 15, 201919.6319.7519.4219.5219.52197,400
Jan 14, 201919.3619.7019.2619.5619.56283,100
Jan 11, 201919.3519.6219.2719.4819.48286,500
Jan 10, 201919.4019.7819.3119.5019.50302,200
Jan 09, 201920.0620.1819.4819.5019.50311,200
Jan 08, 201919.8320.4619.7120.0020.00997,500
Jan 07, 201919.5819.9319.3119.6619.66891,300
Jan 04, 201918.8319.5218.8119.3119.31303,300
Jan 03, 201918.7119.0618.4618.5818.58481,300
Jan 02, 201918.5319.0018.4218.7518.75568,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...