IMAX - IMAX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201721.2521.3520.8520.9520.95563,100
Oct 20, 201721.0521.4020.9521.3021.30498,200
Oct 19, 201720.8021.4020.6520.9020.90349,500
Oct 18, 201720.6521.3020.3021.0521.051,023,400
Oct 17, 201720.9521.1520.4020.5020.501,212,200
Oct 16, 201721.1521.3521.0021.1521.15699,500
Oct 13, 201721.2021.4821.0321.1521.15529,200
Oct 12, 201721.4021.5020.8521.2021.20579,000
Oct 11, 201721.6521.7521.3021.4521.45707,000
Oct 10, 201721.9021.9521.4521.7521.751,020,500
Oct 09, 201722.4522.4521.6521.7021.701,332,600
Oct 06, 201722.6522.7022.1522.5022.50569,300
Oct 05, 201722.7523.0522.3022.7522.75942,400
Oct 04, 201722.9523.1022.4522.7022.701,368,900
Oct 03, 201722.7023.4022.5523.1023.101,598,300
Oct 02, 201722.7522.9522.3822.6522.65845,200
Sep 29, 201723.0023.3022.3022.6522.65958,300
Sep 28, 201722.6523.1522.5023.1023.101,156,000
Sep 27, 201723.0023.3522.4823.2023.201,389,000
Sep 26, 201723.0523.4022.7322.9022.901,232,700
Sep 25, 201723.1023.2522.2823.1523.151,395,000
Sep 22, 201722.9523.3822.8523.1023.101,549,700
Sep 21, 201722.8523.2022.6522.9022.901,104,400
Sep 20, 201723.2524.0822.7022.9022.903,356,400
Sep 19, 201722.1022.1521.3322.0022.001,291,700
Sep 18, 201722.0022.4521.6022.1522.151,972,000
Sep 15, 201721.0022.1520.8522.0522.052,104,700
Sep 14, 201720.7521.1020.5521.0021.00874,600
Sep 13, 201720.1021.0520.0520.7520.75966,000
Sep 12, 201719.7520.3019.7520.1020.10585,500
Sep 11, 201719.3020.3519.3019.9019.901,147,300
Sep 08, 201719.0519.4018.7019.0519.05676,800
Sep 07, 201719.8020.0019.1019.1019.101,734,200
Sep 06, 201719.5519.9519.3319.7519.75936,100
Sep 05, 201719.5019.6519.1519.5019.501,448,100
Sep 01, 201718.7519.8518.7019.5519.551,509,300
Aug 31, 201718.4518.6518.1818.6518.65801,100
Aug 30, 201718.2018.6518.1018.5018.50643,600
Aug 29, 201718.7518.8018.2018.2518.25533,900
Aug 28, 201718.8019.2518.6018.8018.801,138,600
Aug 25, 201718.4519.1818.2518.8018.80763,300
Aug 24, 201717.7518.6017.7318.3518.351,244,900
Aug 23, 201718.0018.1517.5817.7017.70933,400
Aug 22, 201718.1018.1517.7718.0518.05585,400
Aug 21, 201718.3018.3517.8018.0518.05866,400
Aug 18, 201718.7018.9518.1318.2518.251,462,000
Aug 17, 201718.3018.8818.3018.7518.751,032,000
Aug 16, 201718.5518.7518.3018.4018.40620,900
Aug 15, 201718.8518.9518.4018.5518.551,000,900
Aug 14, 201719.1019.2518.7518.8518.85996,900
Aug 11, 201719.4519.6018.9019.0019.00955,000
Aug 10, 201719.8019.8019.3319.6019.601,477,400
Aug 09, 201720.5020.5019.8519.8519.85710,000
Aug 08, 201720.4520.8520.4020.6520.651,666,900
Aug 07, 201720.3520.5520.1520.4520.45749,000
Aug 04, 201720.2520.6020.1320.4520.451,021,900
Aug 03, 201720.3520.9520.2520.3020.301,095,200
Aug 02, 201720.9021.2519.3320.3020.304,515,800
Aug 01, 201721.4022.2521.3522.0522.051,195,300
Jul 31, 201721.9521.9521.3021.4021.401,100,400
Jul 28, 201720.9522.0020.9021.9521.952,662,500
Jul 27, 201721.8021.8020.4021.1021.102,534,000
Jul 26, 201721.7022.1021.3521.8521.851,944,800
Jul 25, 201721.5521.8521.0021.7021.701,751,200
Jul 24, 201721.5021.9521.4321.5021.501,476,100
Jul 21, 201721.2521.4521.1021.2521.251,333,400
Jul 20, 201720.7021.3520.6021.2021.201,288,100
Jul 19, 201720.5021.3020.3120.6520.651,889,900
Jul 18, 201720.3520.7520.0520.5020.502,799,200
Jul 17, 201721.5021.5320.2520.3020.302,245,800
Jul 14, 201721.7521.9021.2021.5021.50995,200
Jul 13, 201721.2521.9021.2521.7521.75840,500
Jul 12, 201721.7522.3521.1521.2021.201,485,700
Jul 11, 201721.9522.7521.8022.3522.351,334,700
Jul 10, 201721.5022.2521.3022.0022.001,639,800
Jul 07, 201721.1521.6021.0521.5521.551,033,200
Jul 06, 201721.3521.7021.0321.1521.151,361,700
Jul 05, 201722.4022.9021.5521.6521.651,650,900
Jul 03, 201722.1022.6021.9022.3022.30464,800
Jun 30, 201723.1523.1521.7022.0022.002,222,900
Jun 29, 201723.1523.3022.7523.1023.101,138,700
Jun 28, 201723.2523.6523.0523.2023.201,097,500
Jun 27, 201723.5023.7023.0023.1523.151,353,700
Jun 26, 201723.3023.7023.1523.4523.451,153,500
Jun 23, 201722.9023.3022.5023.3023.301,959,200
Jun 22, 201724.2024.2022.8023.0523.053,549,800
Jun 21, 201724.3024.4824.1524.2024.20994,200
Jun 20, 201724.9525.0524.4524.5024.501,316,100
Jun 19, 201725.2525.4024.9025.0525.05832,800
Jun 16, 201724.8525.5524.8525.2025.201,860,800
Jun 15, 201725.1025.3024.9025.0025.001,986,600
Jun 14, 201725.2525.8025.1025.1025.101,200,800
Jun 13, 201725.2025.9524.9025.2525.252,968,300
Jun 12, 201724.1524.5023.9024.0024.001,047,300
Jun 09, 201724.1524.3023.7524.1024.101,835,600
Jun 08, 201724.2024.3023.6024.1524.151,287,900
Jun 07, 201724.7024.8024.0024.2524.251,765,700
Jun 06, 201725.9025.9024.7525.1525.151,378,000
Jun 05, 201726.2026.3025.7525.8525.851,418,700
Jun 02, 201725.8026.7525.8026.4026.402,221,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...