FinancialContent is the trusted provider of stock market information to the media industry.
Imax Corp (NY: IMAX)
20.32 USD  -0.05 (-0.25%)
Official Closing Price  /  Updated: 4:27 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 20.40 20.55 20.01 20.32 382,451 -0.05(-0.25%)
Jul 19, 2019 19.99 20.65 19.99 20.37 340,400 +0.43(+2.16%)
Jul 18, 2019 20.18 20.37 19.84 19.94 357,757 -0.30(-1.48%)
Jul 17, 2019 20.73 20.74 20.05 20.24 335,475 -0.52(-2.50%)
Jul 16, 2019 20.41 20.87 20.20 20.76 513,796 +0.27(+1.32%)
Jul 15, 2019 20.31 20.56 19.94 20.49 325,970 +0.07(+0.34%)
Jul 12, 2019 20.10 20.45 19.92 20.42 260,900 +0.21(+1.04%)
Jul 11, 2019 20.38 20.39 20.11 20.21 177,559 -0.11(-0.54%)
Jul 10, 2019 20.33 20.45 20.12 20.32 336,120 +0.09(+0.44%)
Jul 09, 2019 20.01 20.36 19.99 20.23 371,823 +0.17(+0.85%)
Jul 08, 2019 20.34 20.34 19.82 20.06 451,494 -0.38(-1.86%)
Jul 05, 2019 20.32 20.47 20.18 20.44 240,100 +0.07(+0.34%)
Jul 03, 2019 20.44 20.48 20.29 20.37 171,700 +0.00(+0.00%)
Jul 02, 2019 20.29 20.40 20.16 20.37 411,460 +0.08(+0.39%)
Jul 01, 2019 20.50 20.54 20.16 20.29 490,932 +0.09(+0.45%)
Jun 28, 2019 19.25 20.24 19.22 20.20 791,300 +1.00(+5.21%)
Jun 27, 2019 18.94 19.21 18.94 19.20 425,730 +0.24(+1.27%)
Jun 26, 2019 19.04 19.23 18.95 18.96 473,882 -0.07(-0.37%)
Jun 25, 2019 19.33 19.39 19.01 19.03 367,515 -0.33(-1.70%)
Jun 24, 2019 19.70 19.78 19.36 19.36 256,242 -0.47(-2.37%)
Jun 21, 2019 19.79 20.01 19.57 19.83 439,900 -0.08(-0.40%)
Jun 20, 2019 20.55 20.77 19.76 19.91 250,124 -0.51(-2.50%)
Jun 19, 2019 20.15 20.63 20.04 20.42 304,385 +0.29(+1.44%)
Jun 18, 2019 20.21 20.65 20.05 20.13 347,604 -0.01(-0.05%)
Jun 17, 2019 19.94 20.39 19.91 20.14 235,383 +0.18(+0.90%)
Jun 14, 2019 19.84 20.00 19.42 19.96 518,900 +0.15(+0.76%)
Jun 13, 2019 19.62 20.00 19.60 19.81 1,339,688 +0.25(+1.28%)
Jun 12, 2019 19.91 20.02 19.39 19.56 403,875 -0.36(-1.81%)
Jun 11, 2019 19.99 20.13 19.81 19.92 335,486 +0.08(+0.40%)
Jun 10, 2019 20.33 20.33 19.68 19.84 629,159 -0.39(-1.93%)
Jun 07, 2019 20.23 20.55 20.12 20.23 581,900 -0.07(-0.34%)
Jun 06, 2019 20.60 20.70 20.09 20.30 286,611 -0.34(-1.65%)
Jun 05, 2019 21.33 21.36 20.62 20.64 319,525 -0.69(-3.23%)
Jun 04, 2019 21.38 21.51 21.07 21.33 415,758 +0.06(+0.28%)
Jun 03, 2019 21.72 21.98 21.11 21.27 597,352 -0.49(-2.25%)
May 31, 2019 22.08 22.30 21.69 21.76 248,200 -0.57(-2.55%)
May 30, 2019 22.02 22.62 21.97 22.33 345,533 +0.32(+1.45%)
May 29, 2019 22.11 22.60 21.90 22.01 583,659 -0.30(-1.34%)
May 28, 2019 22.23 22.53 22.10 22.31 472,488 +0.21(+0.95%)
May 24, 2019 22.26 22.38 21.79 22.10 262,900 -0.12(-0.54%)
May 23, 2019 23.00 23.00 22.03 22.22 335,146 -0.96(-4.14%)
May 22, 2019 23.23 23.53 23.15 23.18 274,119 -0.17(-0.73%)
May 21, 2019 23.21 23.53 23.09 23.35 349,312 +0.23(+0.99%)
May 20, 2019 23.17 23.26 22.90 23.12 371,610 -0.12(-0.52%)
May 17, 2019 23.30 23.42 22.94 23.24 367,700 -0.22(-0.94%)
May 16, 2019 23.71 23.80 23.37 23.46 452,484 -0.13(-0.55%)
May 15, 2019 23.36 23.70 23.28 23.59 227,157 +0.08(+0.34%)
May 14, 2019 23.10 23.67 23.01 23.51 438,184 +0.43(+1.86%)
May 13, 2019 23.43 23.53 22.75 23.08 510,111 -0.70(-2.94%)
May 10, 2019 23.21 23.79 23.10 23.78 364,500 +0.45(+1.93%)
May 09, 2019 23.22 23.45 22.86 23.33 368,421 -0.21(-0.89%)
May 08, 2019 24.18 24.18 23.49 23.54 418,686 -0.64(-2.65%)
May 07, 2019 24.55 24.90 24.11 24.18 472,275 -0.56(-2.26%)
May 06, 2019 24.57 24.90 24.41 24.74 324,829 -0.10(-0.40%)
May 03, 2019 25.39 25.54 24.81 24.84 448,800 -0.56(-2.20%)
May 02, 2019 24.50 25.75 24.40 25.40 850,666 +0.98(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.