Imax Corp (NY: IMAX )

21.16 USD +0.07 (+0.33%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 21.21 21.47 20.84 21.16 1,401,645 +0.07(+0.33%)
Apr 15, 2021 21.36 21.63 21.06 21.09 554,654 +0.05(+0.24%)
Apr 14, 2021 20.96 21.60 20.81 21.04 571,696 +0.11(+0.53%)
Apr 13, 2021 21.03 21.25 20.65 20.93 569,426 -0.35(-1.64%)
Apr 12, 2021 21.56 21.75 21.08 21.28 556,134 -0.33(-1.53%)
Apr 09, 2021 21.74 22.02 21.53 21.61 373,600 -0.39(-1.77%)
Apr 08, 2021 21.92 22.00 21.37 22.00 605,630 +0.12(+0.55%)
Apr 07, 2021 21.99 22.19 21.56 21.88 407,548 -0.15(-0.68%)
Apr 06, 2021 21.86 22.34 21.67 22.03 1,065,260 +0.12(+0.55%)
Apr 05, 2021 21.50 22.13 21.15 21.91 1,843,423 +0.94(+4.48%)
Apr 01, 2021 20.44 21.10 20.31 20.97 854,000 +0.87(+4.33%)
Mar 31, 2021 20.17 20.70 20.05 20.10 831,705 -0.08(-0.40%)
Mar 30, 2021 20.00 20.24 19.76 20.18 552,821 +0.32(+1.61%)
Mar 29, 2021 19.78 20.19 19.40 19.86 713,194 +0.09(+0.46%)
Mar 26, 2021 20.53 20.62 19.18 19.77 1,161,600 -0.62(-3.04%)
Mar 25, 2021 19.53 20.43 19.51 20.39 864,517 +0.50(+2.51%)
Mar 24, 2021 20.46 20.92 19.87 19.89 1,693,894 -0.29(-1.44%)
Mar 23, 2021 20.63 20.94 20.00 20.18 988,118 -0.86(-4.09%)
Mar 22, 2021 21.15 21.35 20.72 21.04 837,724 -0.29(-1.36%)
Mar 19, 2021 21.31 21.50 20.70 21.33 1,469,200 +0.11(+0.52%)
Mar 18, 2021 21.03 21.93 20.84 21.22 1,637,545 -0.02(-0.09%)
Mar 17, 2021 21.42 22.21 21.14 21.24 3,850,017 -0.06(-0.28%)
Mar 16, 2021 21.38 21.97 20.24 21.30 5,077,228 -2.16(-9.21%)
Mar 15, 2021 23.45 23.72 22.97 23.46 1,097,289 +0.01(+0.04%)
Mar 12, 2021 23.21 23.62 22.91 23.45 928,000 +0.07(+0.30%)
Mar 11, 2021 23.00 23.43 22.48 23.38 1,186,026 +0.57(+2.50%)
Mar 10, 2021 23.35 23.79 22.44 22.81 1,367,220 -0.35(-1.51%)
Mar 09, 2021 23.81 24.07 22.94 23.16 1,380,342 -0.23(-0.98%)
Mar 08, 2021 24.52 24.60 22.67 23.39 1,724,196 -1.20(-4.88%)
Mar 05, 2021 22.50 25.05 21.75 24.59 4,085,400 +3.88(+18.73%)
Mar 04, 2021 21.52 21.73 20.27 20.71 657,143 -0.96(-4.43%)
Mar 03, 2021 21.51 22.05 21.51 21.67 704,390 +0.21(+0.98%)
Mar 02, 2021 21.47 22.01 21.09 21.46 468,023 +0.02(+0.09%)
Mar 01, 2021 21.09 21.46 20.87 21.44 478,077 +0.77(+3.73%)
Feb 26, 2021 20.65 21.18 20.31 20.67 590,300 +0.14(+0.68%)
Feb 25, 2021 20.89 21.28 20.40 20.53 864,062 -0.31(-1.49%)
Feb 24, 2021 20.55 20.94 20.06 20.84 743,886 +0.33(+1.61%)
Feb 23, 2021 20.64 20.99 20.04 20.51 707,422 -0.09(-0.44%)
Feb 22, 2021 19.50 20.62 19.42 20.60 1,485,490 +1.09(+5.59%)
Feb 19, 2021 20.17 20.17 19.47 19.51 365,000 -0.47(-2.35%)
Feb 18, 2021 19.96 20.52 19.89 19.98 528,961 -0.27(-1.33%)
Feb 17, 2021 20.01 20.40 19.99 20.25 917,755 +0.40(+2.02%)
Feb 16, 2021 20.00 20.47 19.44 19.85 1,446,309 +1.21(+6.49%)
Feb 12, 2021 18.42 18.75 18.29 18.64 311,700 +0.24(+1.30%)
Feb 11, 2021 18.65 18.73 18.17 18.40 441,305 -0.25(-1.34%)
Feb 10, 2021 17.95 18.79 17.66 18.65 486,136 +0.78(+4.36%)
Feb 09, 2021 18.10 18.29 17.41 17.87 540,744 -0.33(-1.81%)
Feb 08, 2021 18.53 18.63 17.96 18.20 539,607 -0.09(-0.49%)
Feb 05, 2021 18.39 18.64 18.16 18.29 332,600 -0.01(-0.05%)
Feb 04, 2021 18.87 18.90 17.96 18.30 690,175 -0.57(-3.02%)
Feb 03, 2021 18.86 19.07 18.35 18.87 523,360 +0.07(+0.37%)
Feb 02, 2021 19.88 19.97 18.44 18.80 876,324 -0.93(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.