Imax Corp (NY: IMAX )

16.97 USD -0.21 (-1.22%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 16.75 17.27 16.27 17.18 820,646 +0.01(+0.06%)
Jan 21, 2022 17.28 17.58 16.94 17.17 446,715 -0.28(-1.60%)
Jan 20, 2022 17.82 18.32 17.40 17.45 834,569 -0.27(-1.52%)
Jan 19, 2022 18.11 18.29 17.71 17.72 315,930 -0.39(-2.15%)
Jan 18, 2022 18.58 18.58 18.05 18.11 343,498 -0.50(-2.69%)
Jan 14, 2022 18.61 0 -0.14(-0.75%)
Jan 13, 2022 19.09 19.66 18.60 18.75 561,250 -0.29(-1.52%)
Jan 12, 2022 19.33 19.40 18.90 19.04 321,270 -0.02(-0.10%)
Jan 11, 2022 19.01 19.40 18.79 19.06 485,600 +0.03(+0.16%)
Jan 10, 2022 19.04 19.04 18.48 19.03 470,159 +0.03(+0.16%)
Jan 07, 2022 18.40 19.10 18.30 19.00 438,855 +0.59(+3.20%)
Jan 06, 2022 18.83 19.21 18.36 18.41 423,722 -0.36(-1.92%)
Jan 05, 2022 19.72 20.14 18.74 18.77 612,732 -0.81(-4.14%)
Jan 04, 2022 19.47 19.63 18.98 19.58 625,960 +0.66(+3.49%)
Jan 03, 2022 17.98 19.01 17.98 18.92 746,976 +1.08(+6.05%)
Dec 31, 2021 17.89 18.10 17.59 17.84 276,894 -0.05(-0.28%)
Dec 30, 2021 18.11 18.52 17.87 17.89 463,397 -0.20(-1.11%)
Dec 29, 2021 18.16 18.33 17.90 18.09 278,295 -0.17(-0.93%)
Dec 28, 2021 18.12 18.73 18.12 18.26 440,069 +0.13(+0.72%)
Dec 27, 2021 18.25 18.54 17.85 18.13 503,123 -0.25(-1.36%)
Dec 23, 2021 18.64 18.68 18.30 18.38 290,984 -0.09(-0.49%)
Dec 22, 2021 18.27 18.58 17.95 18.47 368,439 +0.17(+0.93%)
Dec 21, 2021 17.67 18.58 17.67 18.30 540,759 +0.74(+4.21%)
Dec 20, 2021 17.75 18.36 17.09 17.56 853,707 -0.28(-1.57%)
Dec 17, 2021 17.27 18.07 17.14 17.84 838,309 +0.47(+2.71%)
Dec 16, 2021 17.94 17.96 17.18 17.37 444,975 -0.27(-1.53%)
Dec 15, 2021 17.18 17.68 16.80 17.64 372,406 +0.52(+3.04%)
Dec 14, 2021 17.03 17.81 16.84 17.12 615,759 -0.23(-1.33%)
Dec 13, 2021 18.12 18.19 16.89 17.35 697,825 -0.92(-5.04%)
Dec 10, 2021 17.86 18.31 17.51 18.27 885,977 +0.54(+3.05%)
Dec 09, 2021 17.77 18.14 17.61 17.73 345,916 -0.24(-1.34%)
Dec 08, 2021 17.74 18.21 17.58 17.97 404,746 +0.38(+2.16%)
Dec 07, 2021 17.81 18.26 17.46 17.59 518,261 +0.20(+1.15%)
Dec 06, 2021 16.81 17.62 16.75 17.39 622,513 +0.69(+4.13%)
Dec 03, 2021 17.00 17.04 16.23 16.70 417,355 -0.20(-1.18%)
Dec 02, 2021 16.05 16.93 16.00 16.90 544,229 +0.98(+6.16%)
Dec 01, 2021 17.07 17.19 15.86 15.92 665,884 -0.57(-3.46%)
Nov 30, 2021 16.80 16.96 16.01 16.49 809,342 -0.63(-3.68%)
Nov 29, 2021 17.63 17.98 16.93 17.12 504,578 -0.05(-0.29%)
Nov 26, 2021 17.48 17.48 16.72 17.17 642,778 -1.27(-6.89%)
Nov 24, 2021 18.11 18.56 17.87 18.44 299,407 +0.25(+1.37%)
Nov 23, 2021 18.63 18.78 17.96 18.19 640,768 -0.38(-2.05%)
Nov 22, 2021 18.32 18.83 18.05 18.57 550,027 +0.27(+1.48%)
Nov 19, 2021 18.48 18.77 18.28 18.30 583,329 -0.42(-2.24%)
Nov 18, 2021 18.70 18.80 18.64 18.72 677,615 -0.08(-0.43%)
Nov 17, 2021 19.77 19.87 18.78 18.80 401,006 -1.16(-5.81%)
Nov 16, 2021 19.78 20.40 19.24 19.96 1,009,653 +0.04(+0.20%)
Nov 15, 2021 20.12 20.45 19.84 19.92 465,567 -0.40(-1.97%)
Nov 12, 2021 20.68 20.82 20.22 20.32 332,618 -0.43(-2.07%)
Nov 11, 2021 20.39 21.24 20.08 20.75 421,821 +0.27(+1.32%)
Nov 10, 2021 20.41 20.48 591,941 +0.13(+0.64%)
Nov 09, 2021 20.65 21.00 20.08 20.35 539,362 -0.45(-2.16%)
Nov 08, 2021 20.95 21.15 20.34 20.80 1,099,029 +0.05(+0.24%)
Nov 05, 2021 20.25 20.87 20.13 20.75 838,793 +1.06(+5.38%)
Nov 04, 2021 19.95 20.08 19.60 19.69 396,171 -0.28(-1.40%)
Nov 03, 2021 19.59 20.39 19.59 19.97 502,933 +0.26(+1.32%)
Nov 02, 2021 19.71 19.85 19.27 19.71 717,276 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.