IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.46	37.56	36.68	36.97	36.97	-0.40%	913,658
Apr 27, 2026	36.80	38.04	36.80	37.12	37.12	1.84%	1,068,816
Apr 24, 2026	36.35	36.79	36.12	36.45	36.45	-0.44%	753,268
Apr 23, 2026	36.05	36.67	35.72	36.61	36.61	1.08%	718,881
Apr 22, 2026	35.81	36.43	35.80	36.22	36.22	1.31%	717,411
Apr 21, 2026	35.99	37.00	35.53	35.75	35.75	-0.56%	1,158,485
Apr 20, 2026	35.00	36.32	34.88	35.95	35.95	2.45%	1,444,049
Apr 17, 2026	36.97	37.31	34.54	35.09	35.09	-5.42%	2,820,187
Apr 16, 2026	36.97	37.70	36.54	37.10	37.10	0.11%	840,668
Apr 15, 2026	37.26	37.58	36.57	37.06	37.06	0.62%	728,677
Apr 14, 2026	36.76	37.26	36.35	36.83	36.83	-0.30%	890,690
Apr 13, 2026	37.41	37.58	36.74	36.94	36.94	-2.38%	957,774
Apr 10, 2026	37.82	38.21	37.51	37.84	37.84	-0.03%	927,835
Apr 9, 2026	38.21	38.34	37.18	37.85	37.85	-0.92%	856,070
Apr 8, 2026	39.67	40.00	37.97	38.20	38.20	-1.55%	820,777
Apr 7, 2026	39.13	39.56	37.75	38.80	38.80	-1.35%	847,188
Apr 6, 2026	40.16	40.89	39.31	39.33	39.33	-1.99%	962,523
Apr 2, 2026	38.36	40.16	38.23	40.13	40.13	3.86%	981,281
Apr 1, 2026	38.23	39.03	38.09	38.64	38.64	1.66%	1,075,613
Mar 31, 2026	37.00	38.71	36.82	38.01	38.01	1.20%	1,333,295
Mar 30, 2026	36.79	37.86	36.48	37.56	37.56	2.76%	1,073,170
Mar 27, 2026	37.62	37.72	35.74	36.55	36.55	-3.18%	999,304
Mar 26, 2026	37.79	38.16	37.32	37.75	37.75	-1.15%	958,810
Mar 25, 2026	38.35	38.81	37.75	38.19	38.19	-0.05%	619,950
Mar 24, 2026	37.73	38.49	37.39	38.21	38.21	0.45%	694,419
Mar 23, 2026	37.45	38.70	37.06	38.04	38.04	3.68%	1,688,468
Mar 20, 2026	36.66	37.10	35.83	36.69	36.69	0.19%	1,115,880
Mar 19, 2026	37.11	37.68	36.50	36.62	36.62	-2.24%	960,863
Mar 18, 2026	39.10	39.31	37.21	37.46	37.46	-4.07%	1,405,685
Mar 17, 2026	38.82	39.42	38.79	39.05	39.05	-0.36%	901,873
Mar 16, 2026	38.42	39.38	38.05	39.19	39.19	2.86%	866,239
Mar 13, 2026	38.49	38.65	37.79	38.10	38.10	-0.55%	768,412
Mar 12, 2026	39.43	39.75	38.21	38.31	38.31	-3.74%	998,521
Mar 11, 2026	39.40	39.98	38.62	39.80	39.80	0.23%	992,882
Mar 10, 2026	39.50	40.43	39.47	39.71	39.71	0.56%	1,153,295
Mar 9, 2026	40.50	40.60	39.13	39.49	39.49	-3.21%	1,113,545
Mar 6, 2026	40.61	40.98	39.77	40.80	40.80	0.84%	794,418
Mar 5, 2026	40.77	41.29	40.30	40.46	40.46	-1.70%	614,496
Mar 4, 2026	41.43	42.04	41.05	41.16	41.16	-0.07%	735,639
Mar 3, 2026	41.63	42.31	40.96	41.19	41.19	-1.98%	1,123,058
Mar 2, 2026	42.58	42.83	41.03	42.02	42.02	-1.89%	1,248,256
Feb 27, 2026	42.00	43.16	41.54	42.83	42.83	2.54%	1,386,581
Feb 26, 2026	37.98	42.46	37.11	41.77	41.77	14.38%	4,175,065
Feb 25, 2026	36.89	37.23	36.02	36.52	36.52	-0.84%	1,093,459
Feb 24, 2026	36.76	37.36	36.65	36.83	36.83	0.11%	863,841
Feb 23, 2026	37.93	37.96	36.07	36.79	36.79	-2.70%	1,135,871
Feb 20, 2026	38.00	38.50	37.20	37.81	37.81	0.35%	779,545
Feb 19, 2026	37.80	39.13	37.27	37.68	37.68	-0.32%	1,031,851
Feb 18, 2026	37.78	38.48	37.50	37.80	37.80	-0.16%	957,991
Feb 17, 2026	36.05	38.30	36.05	37.86	37.86	4.93%	1,091,849
Feb 13, 2026	35.29	36.29	35.27	36.08	36.08	2.12%	601,201
Feb 12, 2026	36.68	36.84	35.31	35.33	35.33	-3.18%	659,970
Feb 11, 2026	36.54	36.90	35.94	36.49	36.49	-	731,991
Feb 10, 2026	36.47	37.29	36.20	36.49	36.49	0.41%	878,382
Feb 9, 2026	37.03	37.24	35.88	36.34	36.34	-2.52%	1,060,993
Feb 6, 2026	36.73	37.50	36.35	37.28	37.28	2.39%	1,108,389
Feb 5, 2026	35.28	36.56	35.23	36.41	36.41	2.71%	1,099,824
Feb 4, 2026	35.21	36.05	35.09	35.45	35.45	-0.53%	1,000,111
Feb 3, 2026	35.10	35.85	34.94	35.64	35.64	1.45%	1,065,507
Feb 2, 2026	34.80	35.69	34.60	35.13	35.13	0.63%	677,755
Jan 30, 2026	34.35	35.10	34.34	34.91	34.91	1.57%	1,041,614
Jan 29, 2026	34.65	34.65	33.71	34.37	34.37	-0.41%	781,580
Jan 28, 2026	34.67	35.00	34.18	34.51	34.51	-0.69%	491,407
Jan 27, 2026	34.94	35.03	34.38	34.75	34.75	-	501,407
Jan 26, 2026	34.85	35.30	34.32	34.75	34.75	0.40%	784,449
Jan 23, 2026	35.55	35.78	34.30	34.61	34.61	-2.20%	1,101,181
Jan 22, 2026	36.62	37.00	35.30	35.39	35.39	-3.44%	1,124,816
Jan 21, 2026	37.62	37.86	36.01	36.65	36.65	-2.55%	1,423,903
Jan 20, 2026	37.40	37.80	37.18	37.61	37.61	0.48%	949,315
Jan 16, 2026	36.37	37.61	36.37	37.43	37.43	3.11%	1,489,413
Jan 15, 2026	35.11	36.39	34.92	36.30	36.30	3.51%	1,791,274
Jan 14, 2026	34.56	35.44	34.26	35.07	35.07	1.77%	1,603,074
Jan 13, 2026	33.80	34.70	33.79	34.46	34.46	1.09%	1,425,132
Jan 12, 2026	33.89	34.38	33.62	34.09	34.09	-0.18%	1,155,643
Jan 9, 2026	33.84	34.20	33.46	34.15	34.15	0.86%	1,011,401
Jan 8, 2026	34.22	34.86	33.30	33.86	33.86	-0.79%	1,976,992
Jan 7, 2026	35.77	35.91	33.63	34.13	34.13	-5.35%	1,725,025
Jan 6, 2026	36.01	36.16	35.45	36.06	36.06	-	1,112,611
Jan 5, 2026	36.14	36.40	35.71	36.06	36.06	0.11%	1,098,427
Jan 2, 2026	36.90	37.26	35.63	36.02	36.02	-2.54%	921,288
Dec 31, 2025	37.24	37.44	36.92	36.96	36.96	-0.75%	871,490
Dec 30, 2025	37.54	37.68	37.04	37.24	37.24	-0.56%	1,132,858
Dec 29, 2025	37.89	38.03	37.41	37.45	37.45	-0.58%	774,199
Dec 26, 2025	37.65	38.07	37.38	37.67	37.67	-0.13%	608,246
Dec 24, 2025	37.24	37.91	37.00	37.72	37.72	0.72%	600,109
Dec 23, 2025	37.36	38.16	37.25	37.45	37.45	0.43%	1,053,033
Dec 22, 2025	37.43	37.74	36.52	37.29	37.29	-	1,973,048
Dec 19, 2025	37.40	38.42	37.00	37.29	37.29	-0.48%	1,564,106
Dec 18, 2025	38.00	38.98	37.14	37.47	37.47	0.13%	1,464,794
Dec 17, 2025	37.78	39.00	37.28	37.42	37.42	-0.95%	1,331,945
Dec 16, 2025	39.10	39.10	37.54	37.78	37.78	-3.23%	1,185,736
Dec 15, 2025	39.28	39.98	38.47	39.04	39.04	2.28%	1,630,501
Dec 12, 2025	38.38	38.55	37.67	38.17	38.17	-0.34%	877,705
Dec 11, 2025	38.10	38.77	37.95	38.30	38.30	0.50%	1,064,777
Dec 10, 2025	38.02	38.44	37.72	38.11	38.11	0.16%	918,078
Dec 9, 2025	38.49	38.89	37.86	38.05	38.05	-1.17%	1,054,604
Dec 8, 2025	36.42	38.87	36.30	38.50	38.50	7.81%	1,739,358
Dec 5, 2025	36.40	36.41	34.54	35.71	35.71	-1.44%	2,294,325
Dec 4, 2025	33.18	36.33	33.00	36.23	36.23	8.44%	4,360,435
Dec 3, 2025	35.75	35.76	33.30	33.41	33.41	-6.20%	4,303,847