IMAX Corporation (IMAX)
22.82
-0.21 (-0.91%)
At close: Jan 15, 2025, 10:15 AM
IMAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.82 | 23.24 | 22.81 | 23.03 | 0.22 | 0.96% | 570,060 |
| Jan 13, 2025 | 22.84 | 23.08 | 22.50 | 22.81 | -0.26 | -1.13% | 729,200 |
| Jan 10, 2025 | 23.10 | 23.29 | 22.72 | 23.07 | -0.50 | -2.12% | 866,410 |
| Jan 8, 2025 | 23.73 | 23.79 | 23.19 | 23.57 | -0.39 | -1.63% | 792,444 |
| Jan 7, 2025 | 24.09 | 24.56 | 23.87 | 23.96 | -0.06 | -0.25% | 690,200 |
| Jan 6, 2025 | 25.14 | 25.15 | 24.01 | 24.02 | -1.11 | -4.42% | 619,600 |
| Jan 3, 2025 | 25.11 | 25.46 | 24.86 | 25.13 | 0.02 | 0.08% | 325,920 |
| Jan 2, 2025 | 25.63 | 25.63 | 24.64 | 25.11 | -0.49 | -1.91% | 366,900 |
| Dec 31, 2024 | 24.69 | 25.77 | 24.59 | 25.60 | 0.83 | 3.35% | 717,300 |
| Dec 30, 2024 | 25.00 | 25.66 | 24.76 | 24.77 | -0.32 | -1.28% | 897,900 |
| Dec 27, 2024 | 25.18 | 25.30 | 24.85 | 25.09 | -0.20 | -0.79% | 492,400 |
| Dec 26, 2024 | 25.20 | 25.38 | 24.92 | 25.29 | 0.03 | 0.12% | 321,500 |
| Dec 24, 2024 | 24.53 | 25.30 | 24.45 | 25.26 | 0.86 | 3.52% | 445,943 |
| Dec 23, 2024 | 24.32 | 24.65 | 24.07 | 24.40 | -0.12 | -0.49% | 355,335 |
| Dec 20, 2024 | 24.75 | 24.88 | 24.35 | 24.52 | -0.33 | -1.33% | 572,212 |
| Dec 19, 2024 | 24.91 | 25.09 | 24.58 | 24.85 | 0.20 | 0.81% | 764,500 |
| Dec 18, 2024 | 25.36 | 25.83 | 24.57 | 24.65 | -0.65 | -2.57% | 404,432 |
| Dec 17, 2024 | 25.15 | 25.32 | 24.67 | 25.30 | 0.11 | 0.44% | 641,822 |
| Dec 16, 2024 | 26.08 | 26.27 | 25.10 | 25.19 | -0.84 | -3.23% | 701,000 |
| Dec 13, 2024 | 25.87 | 26.30 | 25.57 | 26.03 | 0.17 | 0.66% | 527,900 |
| Dec 12, 2024 | 26.12 | 26.42 | 25.81 | 25.86 | -0.11 | -0.42% | 547,300 |
| Dec 11, 2024 | 25.90 | 26.13 | 25.75 | 25.97 | 0.11 | 0.43% | 372,800 |
| Dec 10, 2024 | 25.35 | 26.05 | 25.27 | 25.86 | 0.31 | 1.21% | 303,600 |
| Dec 9, 2024 | 25.86 | 25.90 | 25.37 | 25.55 | -0.30 | -1.16% | 566,504 |
| Dec 6, 2024 | 26.08 | 26.21 | 25.68 | 25.85 | -0.37 | -1.41% | 260,743 |
| Dec 5, 2024 | 25.75 | 26.48 | 25.70 | 26.22 | 0.58 | 2.26% | 447,300 |
| Dec 4, 2024 | 26.29 | 26.59 | 25.56 | 25.64 | -0.77 | -2.92% | 525,222 |
| Dec 3, 2024 | 26.67 | 26.72 | 25.77 | 26.41 | -0.32 | -1.20% | 537,058 |
| Dec 2, 2024 | 26.40 | 26.84 | 25.86 | 26.73 | 0.41 | 1.56% | 895,271 |
| Nov 29, 2024 | 26.19 | 26.54 | 26.10 | 26.32 | 0.29 | 1.11% | 613,100 |
| Nov 27, 2024 | 25.75 | 26.47 | 25.66 | 26.03 | 0.79 | 3.13% | 1,270,726 |
| Nov 26, 2024 | 25.06 | 25.78 | 24.99 | 25.24 | -0.01 | -0.04% | 441,229 |
| Nov 25, 2024 | 25.24 | 25.68 | 25.13 | 25.25 | 0.06 | 0.24% | 572,300 |
| Nov 22, 2024 | 24.69 | 25.51 | 24.69 | 25.19 | 0.48 | 1.94% | 621,624 |
| Nov 21, 2024 | 24.69 | 24.90 | 24.53 | 24.71 | -0.06 | -0.24% | 303,605 |
| Nov 20, 2024 | 24.95 | 25.15 | 24.60 | 24.77 | -0.13 | -0.52% | 655,243 |
| Nov 19, 2024 | 24.30 | 24.93 | 24.08 | 24.90 | 0.55 | 2.26% | 433,756 |
| Nov 18, 2024 | 24.24 | 24.40 | 24.10 | 24.35 | 0.14 | 0.58% | 308,944 |
| Nov 15, 2024 | 24.72 | 24.72 | 24.02 | 24.21 | -0.35 | -1.43% | 221,712 |
| Nov 14, 2024 | 24.36 | 24.77 | 24.30 | 24.56 | 0.31 | 1.28% | 545,828 |
| Nov 13, 2024 | 24.70 | 24.82 | 24.17 | 24.25 | -0.39 | -1.58% | 388,900 |
| Nov 12, 2024 | 24.91 | 25.14 | 24.50 | 24.64 | 0.01 | 0.04% | 483,648 |
| Nov 11, 2024 | 24.36 | 24.65 | 24.02 | 24.63 | 0.28 | 1.15% | 601,000 |
| Nov 8, 2024 | 24.75 | 25.14 | 24.23 | 24.35 | -0.37 | -1.50% | 655,844 |
| Nov 7, 2024 | 24.86 | 24.87 | 24.02 | 24.72 | -0.01 | -0.04% | 936,136 |
| Nov 6, 2024 | 24.82 | 25.28 | 24.50 | 24.73 | 0.47 | 1.94% | 846,600 |
| Nov 5, 2024 | 24.22 | 24.79 | 24.17 | 24.26 | 0.07 | 0.29% | 504,308 |
| Nov 4, 2024 | 24.25 | 24.51 | 23.95 | 24.19 | 0.13 | 0.54% | 523,200 |
| Nov 1, 2024 | 24.39 | 24.39 | 23.63 | 24.06 | -0.24 | -0.99% | 1,587,094 |
| Oct 31, 2024 | 22.00 | 24.33 | 21.98 | 24.30 | 2.62 | 12.08% | 2,918,535 |