IMAX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.40	36.41	34.54	35.71	35.71	-1.44%	2,294,325
Dec 4, 2025	33.18	36.33	33.00	36.23	36.23	8.44%	4,360,435
Dec 3, 2025	35.75	35.76	33.30	33.41	33.41	-6.20%	4,303,847
Dec 2, 2025	36.84	37.41	35.56	35.62	35.62	-3.31%	2,770,467
Dec 1, 2025	37.25	37.78	35.88	36.84	36.84	-0.70%	2,514,005
Nov 28, 2025	37.08	37.57	36.79	37.10	37.10	0.60%	505,564
Nov 26, 2025	36.00	37.11	36.00	36.88	36.88	2.36%	1,157,350
Nov 25, 2025	36.52	36.97	35.42	36.03	36.03	0.08%	1,459,976
Nov 24, 2025	36.03	36.32	35.21	36.00	36.00	-0.11%	864,554
Nov 21, 2025	35.38	36.67	35.10	36.04	36.04	1.81%	1,110,648
Nov 20, 2025	36.78	37.00	35.34	35.40	35.40	-2.85%	1,065,741
Nov 19, 2025	35.89	37.21	35.64	36.44	36.44	1.79%	1,144,237
Nov 18, 2025	34.97	35.92	34.55	35.80	35.80	1.79%	846,103
Nov 17, 2025	34.84	35.26	34.49	35.17	35.17	0.49%	1,275,689
Nov 14, 2025	35.00	35.25	34.42	35.00	35.00	-0.31%	1,025,261
Nov 13, 2025	35.68	35.89	35.08	35.11	35.11	-2.31%	1,230,385
Nov 12, 2025	35.12	36.16	35.07	35.94	35.94	2.31%	1,199,610
Nov 11, 2025	35.22	35.36	34.81	35.13	35.13	-1.49%	876,985
Nov 10, 2025	34.55	35.66	34.09	35.66	35.66	3.42%	1,526,178
Nov 7, 2025	34.00	35.60	34.00	34.48	34.48	0.15%	1,657,905
Nov 6, 2025	33.34	34.46	32.89	34.43	34.43	2.59%	1,387,366
Nov 5, 2025	32.61	33.64	32.34	33.56	33.56	3.17%	1,529,151
Nov 4, 2025	32.96	33.33	31.74	32.53	32.53	-0.31%	3,435,443
Nov 3, 2025	32.86	33.21	31.27	32.63	32.63	0.43%	1,614,225
Oct 31, 2025	32.25	32.76	32.16	32.49	32.49	0.19%	972,629
Oct 30, 2025	32.68	33.12	32.19	32.43	32.43	-1.46%	1,060,749
Oct 29, 2025	32.81	33.37	32.11	32.91	32.91	0.43%	1,461,536
Oct 28, 2025	32.30	32.80	31.97	32.77	32.77	1.71%	1,490,820
Oct 27, 2025	31.75	32.81	31.50	32.22	32.22	1.64%	1,246,034
Oct 24, 2025	32.56	32.63	31.44	31.70	31.70	-2.28%	1,517,269
Oct 23, 2025	32.63	33.65	31.81	32.44	32.44	1.19%	2,509,351
Oct 22, 2025	31.97	32.39	31.69	32.06	32.06	0.03%	947,051
Oct 21, 2025	32.40	32.75	31.47	32.05	32.05	-1.20%	969,882
Oct 20, 2025	32.50	32.59	31.96	32.44	32.44	0.65%	1,061,880
Oct 17, 2025	31.47	32.70	31.35	32.23	32.23	2.12%	919,651
Oct 16, 2025	31.85	31.91	31.24	31.56	31.56	-0.47%	710,460
Oct 15, 2025	31.44	31.93	31.33	31.71	31.71	1.31%	807,570
Oct 14, 2025	31.14	31.97	30.74	31.30	31.30	0.68%	1,293,914
Oct 13, 2025	31.43	31.61	30.88	31.09	31.09	-0.35%	1,094,011
Oct 10, 2025	32.42	32.65	30.97	31.20	31.20	-2.10%	1,244,203
Oct 9, 2025	32.35	32.35	31.10	31.87	31.87	-1.09%	1,018,020
Oct 8, 2025	32.91	33.01	31.90	32.22	32.22	-1.68%	657,363
Oct 7, 2025	33.30	33.35	32.74	32.77	32.77	-1.74%	586,616
Oct 6, 2025	33.83	33.90	33.03	33.35	33.35	-1.04%	702,239
Oct 3, 2025	33.21	34.14	32.82	33.70	33.70	2.15%	958,203
Oct 2, 2025	33.10	33.11	32.34	32.99	32.99	-	527,800
Oct 1, 2025	32.62	33.24	32.41	32.99	32.99	0.73%	678,887
Sep 30, 2025	32.35	32.76	32.22	32.75	32.75	1.24%	590,842
Sep 29, 2025	32.46	32.87	32.09	32.35	32.35	-0.77%	770,083
Sep 26, 2025	32.25	32.93	32.14	32.60	32.60	0.62%	639,691