NYSE - Nasdaq Real Time Price USD

IMAX Corporation (IMAX)

17.06 -0.05 (-0.29%)
As of 3:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.01 17.23 16.90 17.06 17.06 514,457
Apr 18, 2024 17.19 17.43 16.97 17.11 17.11 732,500
Apr 17, 2024 17.00 17.24 16.90 17.07 17.07 865,800
Apr 16, 2024 16.32 17.00 16.16 16.87 16.87 998,900
Apr 15, 2024 16.48 16.70 16.04 16.33 16.33 1,043,300
Apr 12, 2024 16.57 16.63 16.04 16.43 16.43 1,675,600
Apr 11, 2024 16.75 16.87 16.57 16.72 16.72 601,200
Apr 10, 2024 16.41 16.83 16.34 16.74 16.74 678,700
Apr 9, 2024 16.25 16.85 16.20 16.61 16.61 783,300
Apr 8, 2024 16.20 16.30 16.02 16.21 16.21 553,400
Apr 5, 2024 16.10 16.23 15.90 16.15 16.15 1,003,200
Apr 4, 2024 16.03 16.29 15.98 16.06 16.06 719,500
Apr 3, 2024 15.88 15.94 15.76 15.94 15.94 535,500
Apr 2, 2024 15.75 16.17 15.66 15.99 15.99 478,800
Apr 1, 2024 16.28 16.47 15.77 15.84 15.84 752,700
Mar 28, 2024 16.10 16.28 15.99 16.17 16.17 605,700
Mar 27, 2024 15.80 16.16 15.77 16.16 16.16 452,400
Mar 26, 2024 16.00 16.04 15.71 15.71 15.71 534,400
Mar 25, 2024 16.12 16.21 15.80 15.87 15.87 546,800
Mar 22, 2024 16.04 16.08 15.76 16.01 16.01 609,400
Mar 21, 2024 15.85 16.13 15.71 16.05 16.05 514,400
Mar 20, 2024 15.97 15.97 15.55 15.80 15.80 608,000
Mar 19, 2024 15.66 16.10 15.57 16.00 16.00 679,600
Mar 18, 2024 16.35 16.39 15.57 15.71 15.71 1,135,800
Mar 15, 2024 16.75 16.88 16.38 16.50 16.50 683,400
Mar 14, 2024 16.89 17.00 16.74 16.83 16.83 489,200
Mar 13, 2024 16.82 17.01 16.78 16.94 16.94 558,500
Mar 12, 2024 16.92 17.07 16.70 16.81 16.81 543,700
Mar 11, 2024 16.27 16.90 16.27 16.88 16.88 836,700
Mar 8, 2024 16.84 16.89 16.11 16.24 16.24 815,900
Mar 7, 2024 16.69 16.96 16.68 16.80 16.80 383,000
Mar 6, 2024 16.96 17.01 16.64 16.68 16.68 473,900
Mar 5, 2024 16.64 16.99 16.54 16.96 16.96 1,109,400
Mar 4, 2024 17.00 17.10 16.56 16.67 16.67 887,100
Mar 1, 2024 17.10 17.10 16.60 16.87 16.87 990,000
Feb 29, 2024 17.59 17.60 17.00 17.13 17.13 1,460,400
Feb 28, 2024 16.95 17.64 16.82 17.54 17.54 2,945,200
Feb 27, 2024 15.74 15.96 15.48 15.79 15.79 1,388,500
Feb 26, 2024 15.49 15.86 15.44 15.66 15.66 858,900
Feb 23, 2024 15.16 15.50 15.04 15.49 15.49 608,700
Feb 22, 2024 15.17 15.54 15.04 15.17 15.17 809,800
Feb 21, 2024 15.37 15.47 15.04 15.28 15.28 1,179,000
Feb 20, 2024 14.95 15.48 14.91 15.44 15.44 1,231,400
Feb 16, 2024 14.63 15.23 14.56 15.06 15.06 1,515,900
Feb 15, 2024 14.58 14.83 14.49 14.74 14.74 871,000
Feb 14, 2024 14.18 14.68 14.07 14.60 14.60 936,400
Feb 13, 2024 13.95 14.14 13.90 14.03 14.03 839,400
Feb 12, 2024 13.94 14.32 13.94 14.22 14.22 571,900
Feb 9, 2024 13.98 14.19 13.91 14.06 14.06 607,000
Feb 8, 2024 13.57 14.06 13.56 14.01 14.01 919,700
Feb 7, 2024 13.54 13.66 13.31 13.53 13.53 761,900
Feb 6, 2024 13.40 13.68 13.20 13.54 13.54 1,137,100
Feb 5, 2024 13.73 13.79 13.36 13.48 13.48 870,100
Feb 2, 2024 13.63 13.82 13.47 13.80 13.80 873,600
Feb 1, 2024 13.99 14.06 13.74 13.75 13.75 846,100
Jan 31, 2024 13.89 14.36 13.84 13.97 13.97 888,000
Jan 30, 2024 14.03 14.25 13.94 13.95 13.95 709,000
Jan 29, 2024 14.10 14.24 14.06 14.15 14.15 527,900
Jan 26, 2024 14.17 14.38 14.11 14.14 14.14 425,000
Jan 25, 2024 14.18 14.37 14.03 14.14 14.14 424,200
Jan 24, 2024 14.40 14.45 14.08 14.09 14.09 634,700
Jan 23, 2024 14.51 14.70 14.18 14.23 14.23 569,600
Jan 22, 2024 14.17 14.49 14.17 14.35 14.35 686,600
Jan 19, 2024 14.25 14.27 14.04 14.13 14.13 695,800
Jan 18, 2024 14.13 14.32 14.11 14.17 14.17 733,400
Jan 17, 2024 14.00 14.19 13.97 14.16 14.16 634,200
Jan 16, 2024 14.40 14.40 14.13 14.14 14.14 793,900
Jan 12, 2024 14.50 14.63 14.41 14.53 14.53 544,200
Jan 11, 2024 14.33 14.51 14.13 14.38 14.38 1,308,300
Jan 10, 2024 14.50 14.74 14.43 14.68 14.68 656,500
Jan 9, 2024 15.00 15.15 14.49 14.56 14.56 1,190,800
Jan 8, 2024 15.16 15.29 14.71 15.01 15.01 1,258,800
Jan 5, 2024 15.00 15.27 14.91 15.19 15.19 909,300
Jan 4, 2024 15.14 15.16 14.90 14.99 14.99 903,200
Jan 3, 2024 14.91 15.17 14.86 15.04 15.04 718,600
Jan 2, 2024 14.87 15.12 14.77 14.98 14.98 673,500
Dec 29, 2023 14.97 15.07 14.87 15.02 15.02 512,200
Dec 28, 2023 14.85 15.11 14.85 14.97 14.97 717,800
Dec 27, 2023 15.00 15.04 14.81 14.86 14.86 681,700
Dec 26, 2023 14.98 15.07 14.84 15.02 15.02 530,700
Dec 22, 2023 15.17 15.34 14.87 14.95 14.95 1,469,500
Dec 21, 2023 14.93 15.18 14.77 15.10 15.10 1,617,800
Dec 20, 2023 15.54 15.57 14.86 14.90 14.90 1,324,900
Dec 19, 2023 15.63 15.84 15.40 15.56 15.56 660,700
Dec 18, 2023 15.95 16.10 15.66 15.66 15.66 578,700
Dec 15, 2023 16.19 16.19 15.64 15.96 15.96 1,121,500
Dec 14, 2023 16.37 16.51 16.00 16.09 16.09 748,600
Dec 13, 2023 15.89 16.17 15.68 16.14 16.14 670,500
Dec 12, 2023 16.45 16.45 15.83 15.95 15.95 784,700
Dec 11, 2023 16.22 16.49 16.17 16.39 16.39 556,200
Dec 8, 2023 15.73 16.43 15.73 16.31 16.31 968,800
Dec 7, 2023 15.68 15.93 15.64 15.70 15.70 662,100
Dec 6, 2023 15.75 16.23 15.68 15.71 15.71 632,500
Dec 5, 2023 16.14 16.18 15.66 15.67 15.67 798,400
Dec 4, 2023 16.25 16.50 16.16 16.37 16.37 563,100
Dec 1, 2023 15.91 16.29 15.77 16.29 16.29 582,800
Nov 30, 2023 16.17 16.27 15.81 15.95 15.95 642,500
Nov 29, 2023 16.13 16.36 15.95 16.18 16.18 488,000
Nov 28, 2023 16.32 16.32 16.04 16.11 16.11 613,800
Nov 27, 2023 16.49 16.53 16.16 16.29 16.29 930,300
Nov 24, 2023 16.35 16.63 16.18 16.62 16.62 311,400
Nov 22, 2023 16.40 16.80 16.36 16.39 16.39 618,100
Nov 21, 2023 16.46 16.57 16.25 16.39 16.39 1,234,400
Nov 20, 2023 17.15 17.15 16.57 16.59 16.59 858,000
Nov 17, 2023 16.98 17.09 16.79 17.07 17.07 677,800
Nov 16, 2023 16.98 17.14 16.85 16.92 16.92 628,800
Nov 15, 2023 17.23 17.45 17.04 17.12 17.12 670,100
Nov 14, 2023 17.26 17.48 17.09 17.25 17.25 468,400
Nov 13, 2023 17.50 17.60 16.94 16.94 16.94 665,000
Nov 10, 2023 17.70 17.70 17.22 17.55 17.55 454,400
Nov 9, 2023 17.64 18.05 17.63 17.76 17.76 494,300
Nov 8, 2023 17.58 17.69 17.52 17.63 17.63 365,300
Nov 7, 2023 17.77 18.14 17.61 17.76 17.76 440,900
Nov 6, 2023 18.54 18.55 17.88 17.88 17.88 545,200
Nov 3, 2023 19.05 19.10 18.24 18.63 18.63 848,400
Nov 2, 2023 18.17 18.70 18.15 18.56 18.56 1,202,500
Nov 1, 2023 18.14 18.24 17.84 18.09 18.09 754,200
Oct 31, 2023 18.18 18.59 17.98 18.21 18.21 724,100
Oct 30, 2023 18.11 18.49 18.07 18.22 18.22 910,100
Oct 27, 2023 18.19 18.38 17.94 17.94 17.94 622,600
Oct 26, 2023 18.33 18.42 17.66 18.24 18.24 752,100
Oct 25, 2023 19.58 19.91 17.43 18.11 18.11 1,569,000
Oct 24, 2023 17.96 18.42 17.90 18.29 18.29 869,400
Oct 23, 2023 18.03 18.40 17.91 17.97 17.97 543,200
Oct 20, 2023 17.98 18.32 17.88 18.00 18.00 557,400
Oct 19, 2023 18.01 18.38 17.86 18.02 18.02 437,000
Oct 18, 2023 17.84 18.22 17.84 17.88 17.88 528,500
Oct 17, 2023 17.77 18.33 17.56 17.99 17.99 644,500
Oct 16, 2023 17.90 17.92 17.57 17.77 17.77 841,900
Oct 13, 2023 17.89 18.01 17.40 17.74 17.74 845,200
Oct 12, 2023 18.71 19.04 17.97 18.03 18.03 648,200
Oct 11, 2023 18.76 19.09 18.63 18.70 18.70 397,800
Oct 10, 2023 19.55 19.55 18.86 18.87 18.87 644,500
Oct 9, 2023 19.79 20.07 19.25 19.45 19.45 672,300
Oct 6, 2023 19.02 19.82 19.02 19.82 19.82 468,500
Oct 5, 2023 18.93 19.18 18.89 19.04 19.04 323,800
Oct 4, 2023 18.88 19.07 18.52 18.89 18.89 689,400
Oct 3, 2023 19.34 19.37 18.73 18.94 18.94 526,600
Oct 2, 2023 19.29 19.87 19.29 19.55 19.55 453,400
Sep 29, 2023 19.08 19.61 19.08 19.32 19.32 417,400
Sep 28, 2023 19.31 19.48 18.95 19.02 19.02 513,200
Sep 27, 2023 19.24 19.45 19.06 19.35 19.35 437,100
Sep 26, 2023 19.26 19.72 19.13 19.13 19.13 412,900
Sep 25, 2023 19.06 19.58 18.97 19.35 19.35 354,000
Sep 22, 2023 19.56 19.62 19.06 19.06 19.06 320,500
Sep 21, 2023 18.51 19.73 18.30 19.47 19.47 777,300
Sep 20, 2023 18.82 19.00 18.53 18.56 18.56 209,300
Sep 19, 2023 18.94 19.11 18.79 18.81 18.81 242,300
Sep 18, 2023 18.61 19.27 18.46 18.91 18.91 340,500
Sep 15, 2023 18.51 18.82 18.50 18.74 18.74 406,800
Sep 14, 2023 18.29 18.58 18.21 18.53 18.53 386,700
Sep 13, 2023 18.61 18.64 18.00 18.15 18.15 633,100
Sep 12, 2023 18.79 18.99 18.59 18.61 18.61 322,900
Sep 11, 2023 18.84 19.17 18.68 18.74 18.74 329,800
Sep 8, 2023 18.65 18.82 18.56 18.64 18.64 246,200
Sep 7, 2023 18.88 18.88 18.37 18.58 18.58 364,500
Sep 6, 2023 19.06 19.06 18.59 18.97 18.97 527,400
Sep 5, 2023 18.87 19.07 18.72 19.01 19.01 289,100
Sep 1, 2023 19.17 19.39 18.86 18.99 18.99 567,600
Aug 31, 2023 19.05 19.56 19.00 19.13 19.13 551,800
Aug 30, 2023 18.60 19.10 18.49 18.97 18.97 297,800
Aug 29, 2023 18.72 18.89 18.61 18.61 18.61 295,900
Aug 28, 2023 18.55 18.98 18.55 18.69 18.69 518,000
Aug 25, 2023 18.90 18.95 18.50 18.65 18.65 476,700
Aug 24, 2023 19.06 19.27 18.60 18.64 18.64 473,200
Aug 23, 2023 19.11 19.45 19.09 19.21 19.21 282,000
Aug 22, 2023 19.60 19.60 18.98 19.03 19.03 307,800
Aug 21, 2023 19.50 19.72 19.34 19.56 19.56 457,200
Aug 18, 2023 18.99 19.52 18.99 19.52 19.52 339,300
Aug 17, 2023 19.45 19.63 19.08 19.08 19.08 394,700
Aug 16, 2023 19.33 19.61 19.05 19.32 19.32 391,900
Aug 15, 2023 19.10 19.43 18.80 19.37 19.37 663,500
Aug 14, 2023 19.25 19.52 19.10 19.28 19.28 490,900
Aug 11, 2023 19.29 19.70 19.18 19.51 19.51 512,000
Aug 10, 2023 19.23 19.58 19.05 19.34 19.34 420,000
Aug 9, 2023 19.69 19.78 18.61 18.94 18.94 1,178,300
Aug 8, 2023 19.56 19.99 19.53 19.65 19.65 525,400
Aug 7, 2023 19.23 19.79 18.97 19.65 19.65 678,400
Aug 4, 2023 19.00 19.29 18.77 19.17 19.17 560,000
Aug 3, 2023 18.56 18.94 18.49 18.93 18.93 526,100
Aug 2, 2023 18.02 18.80 18.00 18.62 18.62 548,900
Aug 1, 2023 18.26 18.55 17.77 18.40 18.40 751,400
Jul 31, 2023 18.81 19.00 18.10 18.41 18.41 667,600
Jul 28, 2023 19.04 19.08 18.41 18.64 18.64 1,108,500
Jul 27, 2023 19.76 20.70 18.55 18.85 18.85 2,329,000
Jul 26, 2023 16.97 17.57 16.97 17.38 17.38 567,000
Jul 25, 2023 17.06 17.19 16.71 16.90 16.90 722,700
Jul 24, 2023 16.76 17.73 16.71 16.89 16.89 1,697,100
Jul 21, 2023 16.73 17.06 16.15 16.41 16.41 644,800
Jul 20, 2023 16.90 16.98 16.59 16.60 16.60 359,700
Jul 19, 2023 16.61 16.95 16.42 16.90 16.90 400,400
Jul 18, 2023 16.82 17.10 16.47 16.76 16.76 418,900
Jul 17, 2023 16.85 16.97 16.56 16.72 16.72 569,200
Jul 14, 2023 17.84 17.94 16.80 16.85 16.85 796,200
Jul 13, 2023 17.95 18.72 17.78 18.09 18.09 748,200
Jul 12, 2023 17.35 17.62 17.08 17.08 17.08 625,800
Jul 11, 2023 16.67 17.24 16.67 17.20 17.20 649,800
Jul 10, 2023 16.52 16.86 16.46 16.54 16.54 343,800
Jul 7, 2023 16.74 16.98 16.59 16.62 16.62 353,500
Jul 6, 2023 16.73 16.84 16.49 16.70 16.70 492,900
Jul 5, 2023 17.20 17.24 16.74 16.85 16.85 582,000
Jul 3, 2023 16.99 17.41 16.99 17.41 17.41 356,200
Jun 30, 2023 17.35 17.41 16.98 16.99 16.99 368,400
Jun 29, 2023 17.16 17.49 17.07 17.29 17.29 336,200
Jun 28, 2023 17.06 17.15 16.77 17.13 17.13 687,400
Jun 27, 2023 17.35 17.55 16.98 16.98 16.98 486,300
Jun 26, 2023 17.22 17.58 17.15 17.33 17.33 622,800
Jun 23, 2023 17.00 17.28 16.94 17.26 17.26 1,313,500
Jun 22, 2023 17.31 17.41 17.09 17.20 17.20 717,300
Jun 21, 2023 17.27 17.55 17.20 17.42 17.42 377,000
Jun 20, 2023 17.87 17.88 17.15 17.39 17.39 455,400
Jun 16, 2023 18.17 18.32 17.78 17.96 17.96 507,100
Jun 15, 2023 18.15 18.31 17.78 17.93 17.93 784,600
Jun 14, 2023 18.79 18.85 18.15 18.25 18.25 408,100
Jun 13, 2023 18.42 18.68 18.17 18.31 18.31 413,000
Jun 12, 2023 18.63 18.80 18.38 18.44 18.44 255,700
Jun 9, 2023 18.64 18.73 18.34 18.47 18.47 293,600
Jun 8, 2023 18.99 19.10 18.50 18.54 18.54 556,200
Jun 7, 2023 18.85 19.11 18.50 18.93 18.93 578,600
Jun 6, 2023 17.78 18.85 17.78 18.83 18.83 407,600
Jun 5, 2023 17.89 18.09 17.69 17.85 17.85 444,400
Jun 2, 2023 17.80 18.07 17.59 18.05 18.05 330,100
Jun 1, 2023 17.34 17.87 17.25 17.59 17.59 463,800
May 31, 2023 17.27 17.37 16.85 17.34 17.34 588,000
May 30, 2023 17.22 17.50 16.68 17.35 17.35 1,002,600
May 26, 2023 17.57 17.81 17.11 17.20 17.20 852,100
May 25, 2023 18.30 18.30 17.40 17.48 17.48 573,100
May 24, 2023 18.60 18.60 18.20 18.32 18.32 568,200
May 23, 2023 18.87 19.12 18.56 18.63 18.63 278,100
May 22, 2023 19.00 19.08 18.84 18.92 18.92 265,900
May 19, 2023 19.24 19.24 18.69 18.90 18.90 337,300
May 18, 2023 19.29 19.51 19.08 19.09 19.09 244,300
May 17, 2023 19.29 19.42 19.15 19.34 19.34 299,900
May 16, 2023 19.19 19.37 19.06 19.19 19.19 188,400
May 15, 2023 18.93 19.42 18.92 19.34 19.34 260,500
May 12, 2023 19.20 19.35 18.76 18.89 18.89 365,800
May 11, 2023 19.43 19.48 19.13 19.19 19.19 278,800
May 10, 2023 20.08 20.30 19.34 19.61 19.61 345,600
May 9, 2023 19.65 19.99 19.49 19.74 19.74 464,400
May 8, 2023 19.45 19.88 19.33 19.85 19.85 746,400
May 5, 2023 19.53 19.75 19.15 19.19 19.19 557,800
May 4, 2023 19.82 19.83 19.04 19.28 19.28 480,800
May 3, 2023 20.23 20.57 19.95 20.07 20.07 501,300
May 2, 2023 20.82 20.98 20.16 20.30 20.30 785,600
May 1, 2023 20.91 21.45 20.54 21.04 21.04 812,200
Apr 28, 2023 20.71 21.82 20.25 20.95 20.95 1,262,800
Apr 27, 2023 19.43 19.99 19.31 19.97 19.97 522,200
Apr 26, 2023 19.64 19.81 19.26 19.40 19.40 568,100
Apr 25, 2023 20.27 20.39 19.68 19.75 19.75 889,800
Apr 24, 2023 20.34 20.50 20.10 20.22 20.22 782,000
Apr 21, 2023 20.49 20.51 19.94 20.24 20.24 775,600
Apr 20, 2023 20.65 20.88 20.41 20.63 20.63 278,300
Apr 19, 2023 20.43 20.89 20.23 20.79 20.79 365,900

Related Tickers

CNK Cinemark Holdings, Inc.
18.21
+0.50%
 
LGF-A Lions Gate Entertainment Corp.
10.25
+1.94%
 
LGF-B Lions Gate Entertainment Corp.
9.52
+2.26%
 
FOX Fox Corporation
28.96
+2.35%
 
MCS The Marcus Corporation
13.22
+0.42%
 
AMCX AMC Networks Inc.
10.86
+2.45%
 
WMG Warner Music Group Corp.
32.91
-0.62%
 
MANU Manchester United plc
15.11
+1.55%
 
MSGS Madison Square Garden Sports Corp.
179.66
+0.27%
 
PARAA Paramount Global
22.65
+7.55%