FinancialContent is the trusted provider of stock market information to the media industry.
Imax Corp (NY: IMAX)
22.77 USD  +0.08 (+0.35%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 22.51 22.81 22.48 22.77 162,803 +0.08(+0.35%)
Sep 13, 2019 22.27 22.77 22.14 22.69 194,400 +0.59(+2.67%)
Sep 12, 2019 22.80 22.80 21.94 22.10 289,734 -0.74(-3.24%)
Sep 11, 2019 22.30 22.88 22.07 22.84 261,928 +0.63(+2.84%)
Sep 10, 2019 22.07 22.38 21.86 22.21 201,078 +0.07(+0.32%)
Sep 09, 2019 22.06 22.42 21.87 22.14 181,513 +0.18(+0.82%)
Sep 06, 2019 21.91 22.12 21.65 21.96 228,800 +0.11(+0.50%)
Sep 05, 2019 21.35 21.89 21.27 21.85 202,001 +0.70(+3.31%)
Sep 04, 2019 20.97 21.20 20.84 21.15 201,719 +0.38(+1.83%)
Sep 03, 2019 20.82 20.86 20.57 20.77 192,597 -0.15(-0.72%)
Aug 30, 2019 21.19 21.19 20.80 20.92 214,900 -0.16(-0.76%)
Aug 29, 2019 20.93 21.32 20.93 21.08 139,785 +0.30(+1.44%)
Aug 28, 2019 20.31 20.82 20.26 20.78 165,368 +0.41(+2.01%)
Aug 27, 2019 20.99 20.99 20.23 20.37 278,680 -0.43(-2.07%)
Aug 26, 2019 21.12 21.18 20.72 20.80 200,931 -0.11(-0.53%)
Aug 23, 2019 21.39 21.61 20.86 20.91 229,200 -0.61(-2.83%)
Aug 22, 2019 21.26 21.61 21.01 21.52 287,696 +0.30(+1.41%)
Aug 21, 2019 21.24 21.43 21.04 21.22 204,753 +0.12(+0.57%)
Aug 20, 2019 21.06 21.20 20.83 21.10 191,922 -0.04(-0.19%)
Aug 19, 2019 21.38 21.48 21.09 21.14 277,056 +0.02(+0.09%)
Aug 16, 2019 20.75 21.40 20.75 21.12 461,300 +0.59(+2.87%)
Aug 15, 2019 20.57 20.78 20.46 20.53 212,811 -0.02(-0.10%)
Aug 14, 2019 21.06 21.06 20.50 20.55 285,350 -0.82(-3.84%)
Aug 13, 2019 20.95 21.51 20.95 21.37 172,798 +0.29(+1.38%)
Aug 12, 2019 21.34 21.60 21.02 21.08 133,700 -0.40(-1.86%)
Aug 09, 2019 21.35 21.61 21.11 21.48 193,200 -0.02(-0.09%)
Aug 08, 2019 21.20 21.60 21.16 21.50 233,540 +0.48(+2.28%)
Aug 07, 2019 20.80 21.14 20.74 21.02 265,945 -0.03(-0.14%)
Aug 06, 2019 20.89 21.07 20.51 21.05 313,548 +0.24(+1.15%)
Aug 05, 2019 21.14 21.14 20.60 20.81 357,100 -0.69(-3.21%)
Aug 02, 2019 21.30 21.53 20.89 21.50 477,300 +0.12(+0.56%)
Aug 01, 2019 21.94 22.03 21.31 21.38 644,619 -0.57(-2.60%)
Jul 31, 2019 22.08 22.11 21.41 21.95 988,649 +0.63(+2.95%)
Jul 30, 2019 21.38 21.73 21.17 21.32 517,623 -0.18(-0.84%)
Jul 29, 2019 21.46 21.59 21.09 21.50 384,949 +0.05(+0.23%)
Jul 26, 2019 21.10 21.57 21.08 21.45 404,500 +0.39(+1.85%)
Jul 25, 2019 20.86 21.15 20.76 21.06 321,974 +0.17(+0.81%)
Jul 24, 2019 20.42 21.06 20.42 20.89 274,170 +0.39(+1.90%)
Jul 23, 2019 20.36 20.66 20.26 20.50 334,084 +0.18(+0.89%)
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%)
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.