IMAX Corporation (IMAX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6937 | -3.35363790186 | 20.685 | 20.94 | 19.9913 | 516474 | 20.52947718 | CS |
| 4 | -1.0087 | -4.80333333333 | 21 | 22.13 | 19.9913 | 534791 | 21.15596464 | CS |
| 12 | 3.0813 | 18.2217622708 | 16.91 | 22.13 | 16.33 | 700434 | 19.67346164 | CS |
| 26 | 4.3313 | 27.6583652618 | 15.66 | 22.13 | 14.94 | 736428 | 17.92266219 | CS |
| 52 | 1.0513 | 5.55068637804 | 18.94 | 22.13 | 13.2 | 745945 | 17.05942488 | CS |
| 156 | 3.6413 | 22.2709480122 | 16.35 | 22.13 | 12.13 | 656206 | 17.21932558 | CS |
| 260 | -2.4287 | -10.8327386262 | 22.42 | 25.05 | 6.01 | 735414 | 16.55857863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 20.29 | -0.03 | -0.15 | 20.5 | 20.5 | 19.96 | 836333 |
| 1726699200 | 20.32 | -0.28 | -1.36 | 20.505 | 20.67 | 20.19 | 498775 |
| 1726612800 | 20.6 | 0.2 | 0.98 | 20.52 | 20.62 | 20.26 | 439014 |
| 1726526400 | 20.4 | -0.44 | -2.11 | 20.84 | 20.93 | 20.25 | 783971 |
| 1726267200 | 20.84 | 0.24 | 1.17 | 20.75 | 20.94 | 20.45 | 476396 |
| 1726180800 | 20.6 | 0.01 | 0.05 | 20.685 | 20.9 | 20.45 | 384216 |
| 1726094400 | 20.59 | -0.42 | -2.00 | 20.93 | 20.98 | 20.54 | 327627 |
| 1726008000 | 21.01 | -0.09 | -0.43 | 21.1 | 21.33 | 20.955 | 405545 |
| 1725921600 | 21.1 | 0.1 | 0.48 | 20.98 | 21.5 | 20.98 | 405636 |
| 1725662400 | 21 | -0.86 | -3.93 | 21.75 | 21.76 | 20.98 | 386462 |
| 1725576000 | 21.86 | 0.26 | 1.20 | 21.75 | 21.99 | 21.175 | 1186475 |
| 1725489600 | 21.6 | 0.44 | 2.08 | 21.04 | 21.88 | 20.941 | 903485 |
| 1725403200 | 21.16 | -0.03 | -0.14 | 21.86 | 22.05 | 21.07 | 598621 |
| 1725057600 | 21.19 | 0.24 | 1.15 | 21.01 | 21.23 | 20.96 | 300616 |
| 1724971200 | 20.95 | 0.24 | 1.16 | 20.89 | 21.31 | 20.78 | 399995 |
| 1724884800 | 20.71 | -0.83 | -3.85 | 21.41 | 21.44 | 20.68 | 341059 |
| 1724798400 | 21.54 | -0.41 | -1.87 | 21.85 | 22 | 21.48 | 484069 |
| 1724712000 | 21.95 | 0.57 | 2.67 | 21.4 | 22.13 | 21.29 | 775556 |
| 1724452800 | 21.38 | 0.19 | 0.90 | 21.16 | 21.62 | 21.09 | 488646 |
| 1724366400 | 21.19 | 0.48 | 2.32 | 21 | 21.43 | 20.93 | 574861 |
| 1724280000 | 20.71 | 0.31 | 1.52 | 20.6 | 20.805 | 20.38 | 319706 |
| 1724193600 | 20.4 | -0.12 | -0.58 | 20.48 | 20.53 | 20.04 | 266106 |
| 1724107200 | 20.52 | 0.53 | 2.65 | 20.18 | 20.52 | 20.06 | 410047 |
| 1723848000 | 19.99 | -0.04 | -0.20 | 20 | 20.2 | 19.85 | 448619 |
| 1723761600 | 20.03 | 0.45 | 2.30 | 19.9 | 20.045 | 19.74 | 398204 |
| 1723675200 | 19.58 | -0.39 | -1.95 | 20 | 20.05 | 19.43 | 435556 |
| 1723588800 | 19.97 | 0.09 | 0.45 | 19.8 | 20.06 | 19.8 | 428705 |
| 1723502400 | 19.88 | -0.08 | -0.40 | 19.96 | 20.12 | 19.725 | 351096 |
| 1723243200 | 19.96 | -0.26 | -1.29 | 20.15 | 20.32 | 19.87 | 477607 |
| 1723156800 | 20.22 | 0.14 | 0.70 | 20.16 | 20.29 | 19.93 | 553944 |
| 1723070400 | 20.08 | -0.51 | -2.48 | 20.66 | 20.67 | 19.9 | 809203 |
| 1722984000 | 20.59 | -0.17 | -0.82 | 20.72 | 20.91 | 20.195 | 883723 |
| 1722897600 | 20.76 | -0.54 | -2.54 | 20.59 | 21.19 | 20.55 | 734543 |
| 1722638400 | 21.3 | 0.12 | 0.57 | 21.005 | 21.62 | 20.94 | 1581268 |
| 1722552000 | 21.18 | 0.08 | 0.38 | 20.98 | 21.45 | 20.81 | 1232232 |
| 1722465600 | 21.1 | 0.45 | 2.18 | 20.67 | 21.1889 | 20.41 | 1632244 |
| 1722379200 | 20.65 | 0.76 | 3.82 | 20.05 | 20.965 | 20.05 | 1554617 |
| 1722292800 | 19.89 | -0.2 | -1.00 | 20.2 | 20.77 | 19.88 | 1776324 |
| 1722033600 | 20.09 | 0.69 | 3.56 | 19.85 | 20.49 | 19.39 | 2156792 |
| 1721947200 | 19.4 | 1.57 | 8.81 | 19.2725 | 20.3 | 18.86 | 2484641 |
| 1721860800 | 17.83 | 0.08 | 0.45 | 17.78 | 18.1 | 17.595 | 1053783 |
| 1721774400 | 17.75 | -0.21 | -1.14 | 17.64 | 17.92 | 17.48 | 813024 |
| 1721688000 | 17.955 | 0.22 | 1.21 | 17.69 | 18.06 | 17.44 | 501490 |
| 1721428800 | 17.74 | 0.1 | 0.57 | 17.72 | 17.98 | 17.65 | 710855 |
| 1721342400 | 17.64 | 0.28 | 1.61 | 17.6 | 18.315 | 17.52 | 1189292 |
| 1721256000 | 17.36 | 0.06 | 0.35 | 17.24 | 17.435 | 16.87 | 603861 |
| 1721169600 | 17.3 | 0.04 | 0.23 | 17.29 | 17.39 | 16.95 | 520216 |
| 1721083200 | 17.26 | -0.16 | -0.92 | 17.53 | 17.54 | 16.98 | 465747 |
| 1720824000 | 17.42 | 0.08 | 0.46 | 17.52 | 17.58 | 17.17 | 471071 |
| 1720737600 | 17.34 | 0.83 | 5.03 | 16.78 | 17.42 | 16.62 | 566645 |
| 1720651200 | 16.51 | -0.09 | -0.54 | 16.66 | 16.79 | 16.43 | 393562 |
| 1720564800 | 16.6 | -0.42 | -2.47 | 17.04 | 17.22 | 16.59 | 570152 |
| 1720478400 | 17.02 | 0.32 | 1.92 | 16.73 | 17.33 | 16.73 | 522280 |
| 1720219200 | 16.7 | 0.09 | 0.54 | 16.54 | 16.71 | 16.329999 | 663503 |
| 1720040640 | 16.61 | -0.34 | -2.01 | 16.95 | 17 | 16.57 | 197198 |
| 1719960000 | 16.95 | -0.04 | -0.24 | 17.01 | 17.29 | 16.73 | 478056 |
| 1719873600 | 16.99 | 0.22 | 1.31 | 16.85 | 17.09 | 16.82 | 515042 |
| 1719614400 | 16.77 | -0.19 | -1.12 | 17.07 | 17.16 | 16.59 | 946651 |
| 1719528000 | 16.96 | 0.02 | 0.12 | 16.91 | 17.16 | 16.79 | 346535 |
| 1719441600 | 16.94 | -0.64 | -3.64 | 17.51 | 17.57 | 16.885 | 842818 |
| 1719355200 | 17.58 | 0.33 | 1.91 | 17.26 | 17.7 | 17 | 744628 |
| 1719268800 | 17.25 | 0.39 | 2.31 | 17.05 | 17.37 | 16.85 | 789429 |
| 1719009600 | 16.86 | 0.45 | 2.74 | 16.45 | 17.09 | 16.45 | 916852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
