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 | -2.0591 | -8.03422671885 | 25.6291 | 25.6291 | 23.19 | 554626 | 24.14909131 | CS |
| 4 | -2.63 | -10.0381679389 | 26.2 | 26.4239 | 23.19 | 559766 | 24.87351688 | CS |
| 12 | 2.96 | 14.3619602135 | 20.61 | 26.84 | 19.91 | 605214 | 24.34134959 | CS |
| 26 | 6.53 | 38.3215962441 | 17.04 | 26.84 | 16.43 | 670910 | 21.75369594 | CS |
| 52 | 8.57 | 57.1333333333 | 15 | 26.84 | 13.2 | 730161 | 18.69726827 | CS |
| 156 | 4.53 | 23.7920168067 | 19.04 | 26.84 | 12.13 | 654294 | 17.60576628 | CS |
| 260 | 3.57 | 17.85 | 20 | 26.84 | 6.01 | 758829 | 16.78863318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 23.57 | -0.39 | -1.63 | 23.8 | 23.8 | 23.19 | 792444 |
| 1736293200 | 23.96 | -0.06 | -0.25 | 24.09 | 24.56 | 23.87 | 690155 |
| 1736206800 | 24.02 | -1.11 | -4.42 | 25.14 | 25.15 | 24.01 | 617914 |
| 1735947600 | 25.13 | 0.02 | 0.08 | 25.11 | 25.46 | 24.86 | 325916 |
| 1735861200 | 25.11 | -0.49 | -1.91 | 25.63 | 25.66 | 24.64 | 366879 |
| 1735688400 | 25.6 | 0.83 | 3.35 | 24.69 | 25.77 | 24.59 | 717279 |
| 1735602000 | 24.77 | -0.32 | -1.28 | 25 | 25.66 | 24.77 | 897878 |
| 1735342800 | 25.09 | -0.2 | -0.79 | 25.18 | 25.3 | 24.845 | 492354 |
| 1735256400 | 25.29 | 0.03 | 0.12 | 25.2 | 25.38 | 24.92 | 321485 |
| 1735077840 | 25.26 | 0.86 | 3.52 | 24.53 | 25.3 | 24.45 | 445943 |
| 1734997200 | 24.4 | -0.12 | -0.49 | 24.32 | 24.65 | 24.065 | 355332 |
| 1734738000 | 24.52 | -0.33 | -1.33 | 24.76 | 24.88 | 24.35 | 572202 |
| 1734651600 | 24.85 | 0.2 | 0.81 | 24.91 | 25.09 | 24.58 | 764496 |
| 1734565200 | 24.65 | -0.65 | -2.57 | 25.36 | 25.83 | 24.57 | 404432 |
| 1734478800 | 25.3 | 0.11 | 0.44 | 25.15 | 25.32 | 24.67 | 641821 |
| 1734392400 | 25.19 | -0.84 | -3.23 | 26.1 | 26.27 | 25.1 | 700977 |
| 1734133200 | 26.03 | 0.17 | 0.66 | 25.87 | 26.3 | 25.57 | 527866 |
| 1734046800 | 25.86 | -0.11 | -0.42 | 26.12 | 26.4239 | 25.81 | 547268 |
| 1733960400 | 25.97 | 0.11 | 0.43 | 25.9 | 26.13 | 25.75 | 372780 |
| 1733874000 | 25.86 | 0.31 | 1.21 | 25.35 | 26.045 | 25.27 | 303575 |
| 1733787600 | 25.55 | -0.3 | -1.16 | 25.86 | 25.9 | 25.37 | 566503 |
| 1733528400 | 25.85 | -0.37 | -1.41 | 26.08 | 26.21 | 25.68 | 260743 |
| 1733442000 | 26.22 | 0.58 | 2.26 | 25.75 | 26.48 | 25.7 | 447272 |
| 1733355600 | 25.64 | -0.77 | -2.92 | 26.29 | 26.59 | 25.56 | 525222 |
| 1733269200 | 26.41 | -0.32 | -1.20 | 26.67 | 26.72 | 25.77 | 536960 |
| 1733182800 | 26.73 | 0.41 | 1.56 | 26.4 | 26.84 | 25.86 | 895176 |
| 1732917840 | 26.32 | 0.29 | 1.11 | 26.19 | 26.54 | 26.1 | 613089 |
| 1732750800 | 26.03 | 0.79 | 3.13 | 25.75 | 26.47 | 25.655 | 1270415 |
| 1732664400 | 25.24 | -0.01 | -0.04 | 25.06 | 25.78 | 24.9946 | 441228 |
| 1732578000 | 25.25 | 0.06 | 0.24 | 25.24 | 25.678 | 25.125 | 572264 |
| 1732318800 | 25.19 | 0.48 | 1.94 | 24.69 | 25.51 | 24.69 | 621624 |
| 1732232400 | 24.71 | -0.06 | -0.24 | 24.69 | 24.9 | 24.5301 | 303603 |
| 1732146000 | 24.77 | -0.13 | -0.52 | 24.95 | 25.15 | 24.6 | 655243 |
| 1732059600 | 24.9 | 0.55 | 2.26 | 24.3 | 24.9295 | 24.08 | 433746 |
| 1731973200 | 24.35 | 0.14 | 0.58 | 24.24 | 24.4 | 24.1 | 308944 |
| 1731714000 | 24.21 | -0.35 | -1.43 | 24.72 | 24.72 | 24.02 | 221510 |
| 1731627600 | 24.56 | 0.31 | 1.28 | 24.36 | 24.77 | 24.3 | 545828 |
| 1731541200 | 24.25 | -0.39 | -1.58 | 24.7 | 24.815 | 24.17 | 388892 |
| 1731454800 | 24.64 | 0.01 | 0.04 | 24.91 | 25.135 | 24.5 | 483521 |
| 1731368400 | 24.63 | 0.28 | 1.15 | 24.36 | 24.65 | 24.02 | 600950 |
| 1731109200 | 24.35 | -0.37 | -1.50 | 24.75 | 25.14 | 24.23 | 655844 |
| 1731022800 | 24.72 | -0.01 | -0.04 | 24.86 | 24.89 | 24.02 | 936136 |
| 1730936400 | 24.73 | 0.47 | 1.94 | 24.82 | 25.28 | 24.5 | 829592 |
| 1730850000 | 24.26 | 0.07 | 0.29 | 24.2 | 24.79 | 24.17 | 504307 |
| 1730763600 | 24.19 | 0.13 | 0.54 | 24.25 | 24.51 | 23.95 | 523156 |
| 1730500800 | 24.06 | -0.24 | -0.99 | 24.39 | 24.39 | 23.63 | 1587094 |
| 1730414400 | 24.3 | 2.62 | 12.08 | 22 | 24.33 | 21.97 | 2916854 |
| 1730328000 | 21.68 | 0.68 | 3.24 | 21.04 | 21.83 | 21.04 | 1365562 |
| 1730241600 | 21 | 0.45 | 2.19 | 20.49 | 21.31 | 20.49 | 574688 |
| 1730155200 | 20.55 | 0.06 | 0.29 | 20.49 | 20.78 | 20.4 | 430210 |
| 1729896000 | 20.49 | 0.42 | 2.09 | 20.17 | 20.68 | 20.17 | 341008 |
| 1729809600 | 20.07 | -0.16 | -0.79 | 20.18 | 20.205 | 19.91 | 316588 |
| 1729723200 | 20.23 | -0.34 | -1.65 | 20.58 | 20.64 | 20.06 | 295107 |
| 1729636800 | 20.57 | -0.22 | -1.06 | 20.7 | 21.015 | 20.46 | 652099 |
| 1729550400 | 20.79 | -0.37 | -1.75 | 21.25 | 21.5 | 20.78 | 379220 |
| 1729291200 | 21.16 | 0.32 | 1.54 | 21.01 | 21.3 | 20.74 | 488472 |
| 1729204800 | 20.84 | 0.18 | 0.87 | 20.61 | 20.92 | 20.24 | 465675 |
| 1729118400 | 20.66 | -0.13 | -0.63 | 20.84 | 20.84 | 20.45 | 375427 |
| 1729032000 | 20.79 | -0.46 | -2.16 | 21.02 | 21.11 | 20.47 | 870136 |
| 1728945600 | 21.25 | -0.44 | -2.03 | 21.54 | 21.635 | 21.21 | 664838 |
| 1728686400 | 21.69 | 1.52 | 7.54 | 20.22 | 21.84 | 20.2 | 1154271 |
| 1728600000 | 20.17 | 0.82 | 4.24 | 19.29 | 20.18 | 19.275 | 478838 |
| 1728513600 | 19.35 | -0.06 | -0.31 | 19.41 | 19.45 | 19.19 | 369279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
