IMAX CorporationIMAXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.80 | $35.69 | $34.60 | $35.13 | 678,144 |
| 1/30/2026 | $34.35 | $35.10 | $34.34 | $34.91 | 1.05M |
| 1/29/2026 | $34.65 | $34.65 | $33.71 | $34.37 | 781,940 |
| 1/28/2026 | $34.67 | $35.00 | $34.17 | $34.51 | 624,401 |
| 1/27/2026 | $34.94 | $35.03 | $34.38 | $34.75 | 501,604 |
| 1/26/2026 | $34.85 | $35.30 | $34.32 | $34.75 | 784,600 |
| 1/23/2026 | $35.55 | $35.78 | $34.30 | $34.61 | 1.10M |
| 1/22/2026 | $36.62 | $37.00 | $35.30 | $35.39 | 1.13M |
| 1/21/2026 | $37.62 | $37.85 | $36.01 | $36.65 | 1.43M |
| 1/20/2026 | $37.40 | $37.80 | $37.18 | $37.61 | 949,466 |
| 1/16/2026 | $36.37 | $37.61 | $36.37 | $37.43 | 1.50M |
| 1/15/2026 | $35.11 | $36.39 | $34.92 | $36.30 | 1.80M |
| 1/14/2026 | $34.56 | $35.44 | $34.26 | $35.07 | 1.60M |
| 1/13/2026 | $33.80 | $34.70 | $33.78 | $34.46 | 1.43M |
| 1/12/2026 | $33.89 | $34.38 | $33.62 | $34.09 | 1.16M |
| 1/9/2026 | $33.84 | $34.20 | $33.46 | $34.15 | 1.01M |
| 1/8/2026 | $34.22 | $34.86 | $33.30 | $33.86 | 2.02M |
| 1/7/2026 | $35.77 | $35.91 | $33.63 | $34.13 | 1.74M |
| 1/6/2026 | $36.01 | $36.16 | $35.45 | $36.06 | 1.14M |
| 1/5/2026 | $36.14 | $36.40 | $35.71 | $36.06 | 1.10M |
| 1/2/2026 | $36.90 | $37.26 | $35.63 | $36.02 | 921,400 |
| 12/31/2025 | $37.24 | $37.44 | $36.92 | $36.96 | 881,244 |
| 12/30/2025 | $37.54 | $37.68 | $37.04 | $37.24 | 1.23M |
| 12/29/2025 | $37.89 | $38.03 | $37.41 | $37.45 | 860,537 |
| 12/26/2025 | $37.65 | $38.07 | $37.38 | $37.67 | 612,400 |
| 12/24/2025 | $37.24 | $37.91 | $37.00 | $37.72 | 600,222 |
| 12/23/2025 | $37.36 | $38.16 | $37.25 | $37.45 | 1.05M |
| 12/22/2025 | $37.43 | $37.74 | $36.52 | $37.29 | 2.00M |
| 12/19/2025 | $37.40 | $38.42 | $37.00 | $37.29 | 1.58M |
| 12/18/2025 | $38.00 | $38.98 | $37.14 | $37.47 | 1.67M |
| 12/17/2025 | $37.78 | $39.00 | $37.28 | $37.42 | 1.35M |
| 12/16/2025 | $39.10 | $39.10 | $37.54 | $37.78 | 1.23M |
| 12/15/2025 | $39.28 | $39.98 | $38.47 | $39.04 | 1.67M |
| 12/12/2025 | $38.38 | $38.55 | $37.67 | $38.17 | 934,550 |
| 12/11/2025 | $38.10 | $38.77 | $37.95 | $38.30 | 1.07M |
| 12/10/2025 | $38.02 | $38.44 | $37.72 | $38.11 | 929,900 |
| 12/9/2025 | $38.49 | $38.89 | $37.86 | $38.05 | 1.07M |
| 12/8/2025 | $36.42 | $38.87 | $36.30 | $38.50 | 1.76M |
| 12/5/2025 | $36.40 | $36.41 | $34.54 | $35.71 | 2.29M |
| 12/4/2025 | $33.18 | $36.33 | $33.00 | $36.23 | 4.93M |
| 12/3/2025 | $35.75 | $35.76 | $33.30 | $33.41 | 4.11M |
| 12/2/2025 | $36.84 | $37.41 | $35.56 | $35.62 | 2.82M |
| 12/1/2025 | $37.25 | $37.78 | $35.88 | $36.84 | 2.51M |
| 11/28/2025 | $37.08 | $37.57 | $36.79 | $37.10 | 505,600 |
| 11/26/2025 | $36.00 | $37.11 | $36.00 | $36.88 | 1.16M |
| 11/25/2025 | $36.52 | $36.97 | $35.42 | $36.03 | 1.46M |
| 11/24/2025 | $36.03 | $36.32 | $35.21 | $36.00 | 864,600 |
| 11/21/2025 | $35.38 | $36.67 | $35.10 | $36.04 | 1.11M |
| 11/20/2025 | $36.78 | $37.00 | $35.34 | $35.40 | 1.07M |
| 11/19/2025 | $35.89 | $37.21 | $35.64 | $36.44 | 1.14M |
| 11/18/2025 | $34.97 | $35.92 | $34.55 | $35.80 | 846,103 |
| 11/17/2025 | $34.84 | $35.26 | $34.49 | $35.17 | 1.28M |
| 11/14/2025 | $35.00 | $35.25 | $34.42 | $35.00 | 1.03M |
| 11/13/2025 | $35.68 | $35.89 | $35.08 | $35.11 | 1.23M |
| 11/12/2025 | $35.12 | $36.16 | $35.07 | $35.94 | 1.20M |
| 11/11/2025 | $35.22 | $35.36 | $34.81 | $35.13 | 877,000 |
| 11/10/2025 | $34.55 | $35.66 | $34.09 | $35.66 | 1.53M |
| 11/7/2025 | $34.00 | $35.60 | $34.00 | $34.48 | 1.66M |
| 11/6/2025 | $33.34 | $34.46 | $32.89 | $34.43 | 1.39M |
| 11/5/2025 | $32.61 | $33.64 | $32.34 | $33.56 | 1.53M |