Imax Corporation Historical Stock Prices

IMAX 
$27.82
*  
1.13
3.9%
Get IMAX Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading IMAX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 04-FEB-2015 TO 04-FEB-2016

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.
16:00  28.71  28.98  27.58  27.82 860,636
02/04/2016 29.17 29.33 28.64 28.95 597,581
02/03/2016 29.66 29.66 28.68 29.12 595,091
02/02/2016 29.91 29.94 28.93 29.24 587,333
02/01/2016 30.76 31.18 30.28 30.35 860,057
01/29/2016 28.7 31.07 28.6 31.06 1,065,422
01/28/2016 29.71 29.83 27.95 28.5 982,151
01/27/2016 30.75 30.91 29.25 29.36 1,081,201
01/26/2016 30.32 31.13 29.8901 31.13 452,711
01/25/2016 30.48 30.65 29.88 30.08 495,706
01/22/2016 30.39 30.75 29.83 30.65 845,150
01/21/2016 30.55 30.55 29.61 29.8 846,451
01/20/2016 30.82 31.065 29.32 30.39 911,639
01/19/2016 31.86 32.21 30.69 31.17 4,452,512
01/15/2016 31.65 31.86 31.3 31.53 848,290
01/14/2016 32.28 32.69 31.65 32.35 608,317
01/13/2016 33.63 33.86 31.96 32.22 721,930
01/12/2016 32.94 33.79 32.75 33.51 1,121,580
01/11/2016 31.81 32.68 31.575 32.61 1,045,237
01/08/2016 31.24 31.76 30.91 31.55 1,639,401
01/07/2016 32.23 32.25 31.02 31.05 2,023,810
01/06/2016 33.05 33.26 32.72 33.04 1,177,561
01/05/2016 33.88 34.17 33.44 33.63 886,605
01/04/2016 35.03 35.03 33.53 33.92 962,060
12/31/2015 35.9 36.051 35.53 35.54 446,739
12/30/2015 36.41 36.68 36.11 36.12 229,784
12/29/2015 36.2 36.66 35.89 36.54 366,450
12/28/2015 36.02 36.3 35.43 36.04 291,478
12/24/2015 35.69 36.17 35.371 36.09 398,637
12/23/2015 36.72 36.845 35.68 35.93 666,630
12/22/2015 36.35 36.78 34.68 36.68 916,475
12/21/2015 38.06 38.29 35.87 36.26 1,362,096
12/18/2015 38.99 39.39 37.8 37.83 798,958
12/17/2015 39.7 39.7999 38.98 39.1 763,134
12/16/2015 39.69 39.9391 39.14 39.58 833,245
12/15/2015 38.49 40.36 38.26 39.02 1,429,656
12/14/2015 37.39 38.2 37.39 38.1 425,713
12/11/2015 36.88 37.88 36.77 37.31 605,448
12/10/2015 38.13 38.45 37.31 37.36 498,215
12/09/2015 38.98 39.053 37.85 38.1 486,555
12/08/2015 38.13 39.0599 37.99 38.94 637,059
12/07/2015 38.8 38.83 38.17 38.44 482,271
12/04/2015 38.23 38.795 38.19 38.73 337,804
12/03/2015 39.06 39.19 37.94 38.21 525,202
12/02/2015 38.8 39.19 38.25 38.77 521,752
12/01/2015 38.19 38.87 37.69 38.78 517,652
11/30/2015 38 38.19 37.7101 37.88 467,451
11/27/2015 37.88 38.06 37.45 37.94 114,292
11/25/2015 37.38 38.15 37.38 37.99 307,059
11/24/2015 37.29 37.38 36.67 37.38 890,602
11/23/2015 38.06 38.22 37.615 37.67 646,491
11/20/2015 39 39.01 38.09 38.12 1,154,092
11/19/2015 38.63 38.9 38.27 38.85 357,709
11/18/2015 38.63 38.9 38.05 38.67 492,753
11/17/2015 38.17 39.1457 37.83 38.58 635,679
11/16/2015 37.7 38.09 37.465 38.07 480,572
11/13/2015 38.34 38.41 37.33 37.66 940,778
11/12/2015 39.33 39.51 38.38 38.57 944,147
11/11/2015 39.61 39.63 39.28 39.4 739,140
11/10/2015 39.27 39.379 39.18 39.35 635,425
11/09/2015 39.15 39.47 39.04 39.33 580,812
11/06/2015 38.79 39.44 38.76 39.17 873,377
11/05/2015 38.69 38.86 38.27 38.79 924,528
11/04/2015 38.8 39.09 37.9 38.71 547,302
11/03/2015 38.93 39.5099 38.65 38.68 815,423
11/02/2015 38.5 39.75 38.18 38.94 1,449,531
10/30/2015 37.92 38.91 37.54 38.39 1,005,801
10/29/2015 37.99 38.75 37.84 38.28 1,453,965
10/28/2015 37.9 39.87 37.81 38.17 1,393,858
10/27/2015 37.71 38.72 37.42 37.98 768,015
10/26/2015 37.33 37.82 36.76 37.71 437,679
10/23/2015 37.96 37.968 37.37 37.57 410,341
10/22/2015 36.9 37.63 36.78 37.59 412,280
10/21/2015 37.42 37.64 36.62 36.81 405,032
10/20/2015 37.56 37.87 36.83 37.18 588,239
10/19/2015 36.71 37.63 36.5801 37.6 465,336
10/16/2015 36.42 36.77 35.85 36.73 340,752
10/15/2015 35.8 36.39 35.8 36.38 501,202
10/14/2015 36.24 36.49 35.66 35.69 538,846
10/13/2015 36.74 36.97 36.2012 36.26 620,096
10/12/2015 36.8 37.73 36.63 36.9 589,194
10/09/2015 35.38 36.58 35.15 36.5 679,537
10/08/2015 35.04 35.41 34.02 35.14 831,154
10/07/2015 35.05 35.42 33.67 35.05 693,853
10/06/2015 34.57 35.38 34.57 35.15 619,390
10/05/2015 34.01 34.66 33.92 34.6 642,706
10/02/2015 33.03 33.765 32.73 33.73 697,840
10/01/2015 33.67 33.902 32.28 33.3 870,147
09/30/2015 32.31 34.17 32.31 33.79 1,067,739
09/29/2015 31.63 32.12 31.22 32.04 774,899
09/28/2015 32.45 32.49 31.42 31.59 456,819
09/25/2015 33.01 33.09 32.09 32.45 884,261
09/24/2015 32.65 32.81 31.65 32.51 786,093
09/23/2015 33.96 34.13 32.47 32.73 756,380
09/22/2015 33.66 34.03 33.06 33.97 1,070,835
09/21/2015 34.17 34.65 33.77 34.19 638,737
09/18/2015 33.9 34.745 33.79 34.11 667,256
09/17/2015 33.75 35.44 33.6701 34.29 1,138,529
09/16/2015 32.5 33.96 32.23 33.85 1,230,438
09/15/2015 31.3 32.83 31.16 32.78 919,254
09/14/2015 31.16 31.26 30.93 31.22 304,836
09/11/2015 31.29 31.47 31.01 31.22 441,217
09/10/2015 31.88 32 31.215 31.41 508,219
09/09/2015 31.91 32.8 31.91 32.01 1,169,740
09/08/2015 31.24 31.63 30.91 31.59 352,684
09/04/2015 30.58 31.2 30.48 30.77 404,338
09/03/2015 30.81 31.38 30.66 30.98 502,356
09/02/2015 30.68 30.75 30.19 30.72 497,649
09/01/2015 30.68 31.15 29.86 30.18 657,734
08/31/2015 32.02 32.02 31.31 31.35 426,859
08/28/2015 31.97 32.28 31.68 32.08 540,103
08/27/2015 31.54 32.31 31.53 32.02 1,138,108
08/26/2015 30.89 31.45 30.2 31.28 1,023,151
08/25/2015 30.08 31.3 29.84 30.14 1,157,336
08/24/2015 29.76 30.94 28.6 29.18 1,527,411
08/21/2015 31.6 31.81 30.53 30.85 1,476,889
08/20/2015 33.85 34.02 32.16 32.16 1,408,068
08/19/2015 34.36 34.6601 34.27 34.33 534,126
08/18/2015 35.23 35.23 33.89 34.53 623,838
08/17/2015 34.87 35.42 34.52 35.38 473,624
08/14/2015 35.1 35.11 34.7 34.87 558,694
08/13/2015 34.9 35.65 34.65 35.22 815,119
08/12/2015 35.1 35.14 33.67 34.74 1,700,103
08/11/2015 37.65 37.65 35.705 35.79 701,982
08/10/2015 36.84 38.2584 36.7 37.94 591,827
08/07/2015 36.23 36.8 35.93 36.69 378,043
08/06/2015 37.99 38.0274 36.17 36.42 804,646
08/05/2015 37.44 37.99 37.12 37.98 665,030
08/04/2015 37.44 37.7699 37.18 37.41 390,939
08/03/2015 37.39 37.65 37.21 37.41 395,122
07/31/2015 37.15 37.84 37.07 37.41 524,519
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
*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?