Imax Corporation Historical Stock Prices

IMAX 
$37.73
*  
0.64
1.73%
Get IMAX Alerts
*Delayed - data as of Jul. 31, 2015 12:46 ET  -  Find a broker to begin trading IMAX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    IMAX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46  37.30  37.84  37.07  37.73 213,626
07/30/2015 37.32 37.472 36.74 37.09 475,152
07/29/2015 36.4 37.65 36.4 37.5 810,525
07/28/2015 36.2 36.7 35.89 36.65 729,272
07/27/2015 36.1 36.29 35.68 36.2 777,443
07/24/2015 37.38 37.38 35.72 36.41 866,803
07/23/2015 38.18 38.57 36.241 37.25 1,162,168
07/22/2015 37.62 38.03 37.26 37.89 764,291
07/21/2015 38.6 38.72 37.39 37.5 743,391
07/20/2015 38.4 38.86 37.96 38.71 830,592
07/17/2015 37.96 38.52 37.68 38.02 967,245
07/16/2015 37.33 38.09 37.09 37.93 989,710
07/15/2015 37.46 37.63 37.06 37.21 706,813
07/14/2015 37.22 37.49 36.855 37.42 628,866
07/13/2015 37.45 37.78 36.93 37.26 1,152,791
07/10/2015 36.11 36.56 35.7 36.46 1,006,040
07/09/2015 35.8 36.81 35.19 35.37 1,014,218
07/08/2015 36.25 36.25 34.89 35.37 2,424,478
07/07/2015 38.32 38.4 33.85 36.26 3,074,497
07/06/2015 38.83 38.98 38.32 38.42 812,351
07/02/2015 39.47 39.69 38.75 39.02 1,162,883
07/01/2015 40.55 40.6475 39.32 39.37 1,319,813
06/30/2015 40.04 40.3775 39.86 40.27 845,118
06/29/2015 41.12 41.35 39.89 39.92 1,331,886
06/26/2015 42.89 42.99 40.94 41.21 5,146,929
06/25/2015 43.04 43.205 42.56 42.87 642,013
06/24/2015 42.91 43.15 42.71 42.91 606,016
06/23/2015 43.15 43.265 42.71 42.94 1,064,337
06/22/2015 43.38 43.8 42.99 43.06 1,070,225
06/19/2015 43.19 43.62 42.965 43.22 892,318
06/18/2015 43.19 43.27 42.784 43.09 786,098
06/17/2015 42.5 42.94 42.47 42.65 587,432
06/16/2015 42.83 43.3 42.42 42.44 851,475
06/15/2015 42.42 43.22 42.04 43.09 926,701
06/12/2015 41.34 42.6 41.18 42.47 1,477,268
06/11/2015 41.37 41.76 41.04 41.54 1,932,118
06/10/2015 41.76 41.97 41.34 41.38 724,270
06/09/2015 40.75 41.98 40.61 41.27 1,020,567
06/08/2015 41.42 41.63 40.7 40.78 948,022
06/05/2015 40.59 41.26 40.41 41.14 981,506
06/04/2015 40 40.98 39.95 40.63 803,450
06/03/2015 40.15 40.355 39.91 40.13 909,834
06/02/2015 41.88 41.944 40.3 40.37 749,747
06/01/2015 40.5 41.875 40.5 41.68 1,274,993
05/29/2015 39.97 40.45 39.45 40.34 1,377,143
05/28/2015 41.23 42.44 39.83 39.99 3,069,820
05/27/2015 38.59 39.28 38.58 38.77 502,083
05/26/2015 39.2 39.33 38.4 38.57 844,537
05/22/2015 39.03 39.43 38.99 39.14 395,878
05/21/2015 38.93 39.3925 38.87 38.97 524,057
05/20/2015 39.25 39.31 38.88 38.93 631,656
05/19/2015 39.06 39.3387 38.83 39.14 767,888
05/18/2015 37.9 39.24 37.87 39.08 1,394,199
05/15/2015 37.78 38 37.59 37.87 579,666
05/14/2015 37.25 37.81 37.25 37.75 425,063
05/13/2015 37.05 37.34 37.05 37.24 441,397
05/12/2015 36.47 37.2 36.47 37.02 515,826
05/11/2015 36.57 36.79 36.45 36.68 672,177
05/08/2015 36.86 37 36.34 36.64 344,913
05/07/2015 36.89 37.18 36.61 36.72 496,153
05/06/2015 37.63 37.63 36.7515 37.08 1,060,608
05/05/2015 37.9 38.09 37.25 37.4 666,900
05/04/2015 38.06 38.06 37.63 37.95 883,061
05/01/2015 37.58 38.12 37.255 37.89 1,606,513
04/30/2015 36.95 37.54 36.5 37.36 1,211,578
04/29/2015 37.29 37.81 37.2 37.59 660,893
04/28/2015 37.69 37.76 36.98 37.3 727,707
04/27/2015 37.65 37.95 37.39 37.62 1,445,488
04/24/2015 37.5 37.81 37.275 37.62 1,085,131
04/23/2015 37.73 37.86 36.47 37.4 982,924
04/22/2015 37.1 37.56 35.8605 37.51 1,818,271
04/21/2015 36.75 37.04 36.5 37 776,245
04/20/2015 36.1 36.71 35.806 36.65 618,915
04/17/2015 35.85 36.14 35.752 35.99 490,248
04/16/2015 35.91 36.22 35.76 36.1 805,258
04/15/2015 36.27 36.3 35.8 35.86 554,306
04/14/2015 36.22 36.33 35.875 36.18 687,754
04/13/2015 36.37 36.5 35.91 36.24 770,456
04/10/2015 36.04 36.31 35.78 36.18 425,770
04/09/2015 36.36 36.47 35.67 36.18 627,574
04/08/2015 35.28 36.3399 35.18 36.33 712,590
04/07/2015 35.9 36 35.24 35.28 674,447
04/06/2015 34.91 36.49 34.87 35.9 1,438,542
04/02/2015 34.11 35.16 33.876 34.25 1,007,716
04/01/2015 33.76 33.89 33 33.53 639,002
03/31/2015 33.97 33.97 33.4 33.71 375,938
03/30/2015 33.86 34.2533 33.85 34 294,962
03/27/2015 33.88 34.24 33.61 33.71 380,135
03/26/2015 33.77 34.005 33.51 33.93 175,145
03/25/2015 34.17 34.31 33.86 33.93 340,886
03/24/2015 34.33 34.54 33.8 34.01 356,043
03/23/2015 34.46 34.5 34.23 34.35 292,644
03/20/2015 34.74 34.95 34.5101 34.54 298,895
03/19/2015 34.62 34.89 34.25 34.56 316,099
03/18/2015 34.1 34.99 33.876 34.64 357,481
03/17/2015 33.84 34.12 33.71 34.11 232,732
03/16/2015 34.35 34.4899 33.785 33.96 213,757
03/13/2015 34.6 35.03 34.04 34.14 312,123
03/12/2015 33.75 34.74 33.75 34.71 465,447
03/11/2015 33.57 34.22 33.531 33.7 347,479
03/10/2015 33.57 34.08 32.95 33.79 505,289
03/09/2015 33.79 34.09 33.523 33.71 241,378
03/06/2015 34.65 34.815 33.66 33.8 365,210
03/05/2015 34.56 34.759 34.16 34.72 261,288
03/04/2015 34.75 34.77 34.2 34.62 318,212
03/03/2015 34.84 35.04 34.65 34.79 239,946
03/02/2015 35.04 35.44 34.74 34.86 278,019
02/27/2015 34.95 35.3 34.77 34.97 510,716
02/26/2015 35.15 35.29 34.85 35.01 316,352
02/25/2015 34.97 35.2 34.7 35.12 432,963
02/24/2015 35.4 35.6 34.62 34.93 1,840,416
02/23/2015 35.46 35.73 35.04 35.35 794,667
02/20/2015 35.06 35.57 34.55 35.54 1,350,108
02/19/2015 34.89 35.29 34.17 34.93 2,088,542
02/18/2015 33.68 34.18 33.23 33.26 934,805
02/17/2015 34.6 34.95 33.65 33.76 836,950
02/13/2015 34.46 35.15 34.31 34.94 350,873
02/12/2015 34.3 34.75 34.06 34.52 521,865
02/11/2015 33.6 34.25 33.4 34 332,598
02/10/2015 34.15 34.15 33.24 33.64 468,549
02/09/2015 33.41 33.98 33 33.88 482,429
02/06/2015 33.89 34.11 33.1101 33.45 904,810
02/05/2015 34 34.44 33.83 33.96 652,368
02/04/2015 33.68 34.83 33.402 34.45 997,852
02/03/2015 33.72 34.08 33.582 33.71 408,329
02/02/2015 33.48 33.65 32.84 33.63 396,128
01/30/2015 33.5 33.5 33 33.33 680,097
01/29/2015 33.64 33.92 33.09 33.63 1,308,281
01/28/2015 33.49 33.78 32.85 33.65 1,500,701
01/27/2015 33.46 33.88 33.19 33.38 1,206,391
01/26/2015 32.37 33.72 32.01 33.61 1,194,552
01/23/2015 31.85 32.26 31.68 32.06 695,996
01/22/2015 30.2 31.9 30.2 31.79 888,408
01/21/2015 30.13 30.3998 29.99 30.15 1,049,396
01/20/2015 30.13 30.3998 29.99 30.15 1,271,693
01/16/2015 29.56 30.26 29.53 30.05 348,991
01/15/2015 29.82 30.12 29.07 29.87 481,714
01/14/2015 30.265 30.296 29.3 29.65 377,602
01/13/2015 30.34 30.5 30.01 30.43 371,921
01/12/2015 30.42 30.5 29.97 30.35 192,020
01/09/2015 30.75 30.89 30.43 30.47 254,493
01/08/2015 30.21 30.6 30.21 30.6 221,338
01/07/2015 29.81 30.22 29.729 30.21 420,424
01/06/2015 29.57 29.68 28.93 29.49 405,034
01/05/2015 29.82 30.07 29.17 29.56 403,059
01/02/2015 30.98 30.99 29.8 30.03 293,440
12/31/2014 31.1 31.3855 30.8 30.9 369,324
12/30/2014 30.58 31.22 30.58 31.1 363,028
12/29/2014 30.7 30.85 30.46 30.64 211,760
12/26/2014 30.63 30.92 30.61 30.73 124,940
12/24/2014 30.07 30.63 30.07 30.49 120,976
12/23/2014 30.01 30.48 29.96 30.14 242,167
12/22/2014 29.99 30.14 29.71 30.01 365,579
12/19/2014 29.77 30.13 29.69 29.99 395,166
12/18/2014 29.91 29.95 29.5 29.6 249,859
12/17/2014 29.23 29.8 29.01 29.66 334,957
12/16/2014 29.69 29.85 29.14 29.23 335,249
12/15/2014 29.6 29.97 29.33 29.69 500,019
12/12/2014 29.31 29.67 29.12 29.51 500,864
12/11/2014 29.54 30.04 29.41 29.48 283,754
12/10/2014 30.04 30.24 29.51 29.56 187,354
12/09/2014 30.1 30.19 29.5 30.13 460,476
12/08/2014 30.39 30.54 29.6415 30.16 439,597
12/05/2014 30.3 30.65 30.25 30.46 499,069
12/04/2014 30.81 30.95 30.19 30.31 399,187
12/03/2014 30.9 31.06 30.5 30.83 694,067
12/02/2014 31.03 31.13 30.8 30.95 330,878
12/01/2014 31.25 31.63 30.87 31 422,036
11/28/2014 31.15 31.61 30.95 31.38 167,406
11/26/2014 31.35 31.51 30.97 31.24 392,115
11/25/2014 31.15 31.61 31.08 31.34 711,460
11/24/2014 30.37 31.2 30.37 31.13 437,394
11/21/2014 30.49 30.61 30.27 30.41 394,142
11/20/2014 30.05 30.63 29.82 30.27 570,096
11/19/2014 30.34 30.5 29.94 30.05 386,646
11/18/2014 30.24 30.67 29.7725 30.39 771,782
11/17/2014 30.19 31.1 30.19 30.22 589,178
11/14/2014 30.45 30.68 30.1 30.33 320,307
11/13/2014 30.66 31.09 30.23 30.44 759,188
11/12/2014 30.11 30.8 30.03 30.6 622,990
11/11/2014 29.76 30.5 29.59 30.18 1,344,710
11/10/2014 28.82 29.386 28.72 28.99 586,803
11/07/2014 29.05 29.1 28.59 28.85 471,099
11/06/2014 29.09 29.34 28.8 29 495,992
11/05/2014 29.19 29.9 29.03 29.14 657,706
11/04/2014 29.43 29.61 29.05 29.11 316,454
11/03/2014 29.64 29.95 29.43 29.55 578,491
10/31/2014 29.48 29.67 28.93 29.46 368,232
10/30/2014 28.9 29.72 28.88 29.36 455,000
10/29/2014 29.06 29.22 28.6 28.95 334,853
10/28/2014 28.63 29.4 28.59 29.06 641,302
10/27/2014 28.5 28.95 28.322 28.53 387,278
10/24/2014 28.77 29.2 28.48 28.76 458,191
10/23/2014 28.06 29.49 28.02 28.55 666,083
10/22/2014 27.96 28.2 27.83 27.86 575,652
10/21/2014 27.99 28.61 27.93 27.94 525,089
10/20/2014 27.73 28.2275 27.592 27.96 493,752
10/17/2014 28.14 28.4 27.5 27.8 545,844
10/16/2014 27.25 28.39 27.25 27.94 874,764
10/15/2014 27.35 28.25 27.14 27.72 657,818
10/14/2014 26.76 28.015 26.76 27.46 824,663
10/13/2014 26.84 27.08 26.5 26.67 460,961
10/10/2014 26.64 27.23 26.64 26.92 604,990
10/09/2014 26.53 26.83 26.32 26.78 440,770
10/08/2014 26.18 26.675 26 26.52 313,966
10/07/2014 26.11 26.445 25.93 26.19 344,241
10/06/2014 26.44 26.54 26.09 26.18 227,559
10/03/2014 26.54 26.99 26.17 26.32 441,526
10/02/2014 26.61 26.61 25.49 26.41 686,488
10/01/2014 27.44 27.44 26.24 26.57 565,481
09/30/2014 27.5 27.82 27.36 27.46 458,170
09/29/2014 27 27.73 26.91 27.59 371,539
09/26/2014 27.19 27.32 26.95 27.15 155,063
09/25/2014 27.38 27.38 26.84 27.26 218,745
09/24/2014 27.41 27.5 27.08 27.39 136,983
09/23/2014 27.55 27.66 27.22 27.45 237,417
09/22/2014 28.14 28.25 27.46 27.69 504,756
09/19/2014 27.94 28.12 27.64 27.64 541,635
09/18/2014 27.84 28.13 27.84 27.91 173,721
09/17/2014 27.9 28.04 27.54 27.84 387,449
09/16/2014 27.64 27.995 27.45 27.9 275,591
09/15/2014 28.41 28.57 27.61 27.79 362,381
09/12/2014 28.07 28.28 28.07 28.23 429,295
09/11/2014 27.94 28.25 27.825 28.24 320,118
09/10/2014 27.88 28 27.28 27.94 405,381
09/09/2014 27.66 27.89 27.52 27.85 389,021
09/08/2014 28.05 28.25 27.67 27.81 315,858
09/05/2014 28.19 28.25 27.87 27.95 339,274
09/04/2014 28.54 28.58 28.07 28.21 407,864
09/03/2014 28.08 28.7 28.08 28.56 811,750
09/02/2014 27.73 28.095 27.62 28.08 369,859
08/29/2014 27.66 27.79 27.44 27.72 308,559
08/28/2014 27.27 27.758 27.13 27.58 309,180
08/27/2014 27.12 27.4 27.1 27.27 328,941
08/26/2014 27.36 27.39 26.95 27.11 207,494
08/25/2014 27.16 27.38 26.97 27.33 246,586
08/22/2014 26.96 27.2 26.89 27.1 186,037
08/21/2014 27.09 27.15 26.8332 26.93 248,805
08/20/2014 26.85 27.21 26.8 27.01 211,259
08/19/2014 27.23 27.38 26.9 26.92 252,972
08/18/2014 26.75 27.49 26.66 27.18 546,671
08/15/2014 26.82 26.91 26.32 26.64 340,907
08/14/2014 26.4 26.805 26.4 26.79 328,798
08/13/2014 26.51 26.7 26.39 26.41 464,841
08/12/2014 26.93 27.03 26.37 26.45 475,027
08/11/2014 26.86 27.14 26.77 26.89 426,027
08/08/2014 26.79 26.98 26.605 26.83 307,396
08/07/2014 26.71 27.37 26.63 26.84 858,196
08/06/2014 26.43 26.92 26.28 26.65 455,119
08/05/2014 26.53 26.65 26.27 26.64 263,053
08/04/2014 26.53 26.86 26.3 26.74 304,715
08/01/2014 26.53 26.56 26.155 26.32 289,705
07/31/2014 26.27 26.44 26.0401 26.29 382,073
07/30/2014 26.26 26.62 26.17 26.5 393,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?