Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 19.74 | 0.62 | 3.24% | 19.27 | 19.82 | 19.20 | 792,440 |
| Sep 23 2024 | 19.12 | -1.00 | -4.97% | 20.23 | 20.23 | 18.76 | 1,423,471 |
| Sep 20 2024 | 20.12 | -0.17 | -0.84% | 20.36 | 20.36 | 20.005 | 697,113 |
| Sep 19 2024 | 20.29 | -0.03 | -0.15% | 20.70 | 20.70 | 19.96 | 856,263 |
| Sep 18 2024 | 20.32 | -0.28 | -1.36% | 20.53 | 20.67 | 20.19 | 500,355 |
| Sep 17 2024 | 20.60 | 0.20 | 0.98% | 20.52 | 20.62 | 20.26 | 439,310 |
| Sep 16 2024 | 20.40 | -0.44 | -2.11% | 20.84 | 20.93 | 20.25 | 784,198 |
| Sep 13 2024 | 20.84 | 0.24 | 1.17% | 20.75 | 20.94 | 20.45 | 477,298 |
| Sep 12 2024 | 20.60 | 0.01 | 0.05% | 20.66 | 20.90 | 20.45 | 399,430 |
| Sep 11 2024 | 20.59 | -0.42 | -2.00% | 20.93 | 20.98 | 20.54 | 327,627 |
| Sep 10 2024 | 21.01 | -0.09 | -0.43% | 21.14 | 21.33 | 20.955 | 407,894 |
| Sep 09 2024 | 21.10 | 0.10 | 0.48% | 20.98 | 21.50 | 20.98 | 405,636 |
| Sep 06 2024 | 21.00 | -0.86 | -3.93% | 21.77 | 21.80 | 20.98 | 390,379 |
| Sep 05 2024 | 21.86 | 0.26 | 1.20% | 21.65 | 21.99 | 21.175 | 1,192,388 |
| Sep 04 2024 | 21.60 | 0.44 | 2.08% | 21.04 | 21.88 | 20.941 | 903,485 |
| Sep 03 2024 | 21.16 | -0.03 | -0.14% | 21.42 | 22.05 | 21.07 | 618,641 |
| Aug 30 2024 | 21.19 | 0.24 | 1.15% | 21.01 | 21.23 | 20.96 | 300,616 |
| Aug 29 2024 | 20.95 | 0.24 | 1.16% | 20.89 | 21.31 | 20.78 | 399,995 |
| Aug 28 2024 | 20.71 | -0.83 | -3.85% | 21.41 | 21.44 | 20.68 | 341,059 |
| Aug 27 2024 | 21.54 | -0.41 | -1.87% | 21.85 | 22.00 | 21.48 | 484,069 |
| Aug 26 2024 | 21.95 | 0.57 | 2.67% | 21.40 | 22.13 | 21.29 | 775,556 |
| Aug 23 2024 | 21.38 | 0.19 | 0.90% | 21.16 | 21.62 | 21.09 | 488,646 |
| Aug 22 2024 | 21.19 | 0.48 | 2.32% | 21.00 | 21.43 | 20.93 | 574,861 |
| Aug 21 2024 | 20.71 | 0.31 | 1.52% | 20.60 | 20.805 | 20.38 | 319,706 |
| Aug 20 2024 | 20.40 | -0.12 | -0.58% | 20.48 | 20.53 | 20.04 | 266,106 |
| Aug 19 2024 | 20.52 | 0.53 | 2.65% | 20.18 | 20.52 | 20.06 | 410,047 |
| Aug 16 2024 | 19.99 | -0.04 | -0.20% | 20.00 | 20.20 | 19.85 | 459,741 |
| Aug 15 2024 | 20.03 | 0.45 | 2.30% | 19.90 | 20.045 | 19.74 | 398,204 |
| Aug 14 2024 | 19.58 | -0.39 | -1.95% | 20.00 | 20.05 | 19.43 | 435,556 |
| Aug 13 2024 | 19.97 | 0.09 | 0.45% | 19.99 | 20.06 | 19.79 | 434,326 |
| Aug 12 2024 | 19.88 | -0.08 | -0.40% | 19.96 | 20.12 | 19.725 | 351,096 |
| Aug 09 2024 | 19.96 | -0.26 | -1.29% | 20.15 | 20.32 | 19.87 | 477,607 |
| Aug 08 2024 | 20.22 | 0.14 | 0.70% | 20.16 | 20.29 | 19.93 | 553,944 |
| Aug 07 2024 | 20.08 | -0.51 | -2.48% | 20.66 | 20.67 | 19.90 | 809,203 |
| Aug 06 2024 | 20.59 | -0.17 | -0.82% | 20.72 | 20.91 | 20.195 | 883,723 |
| Aug 05 2024 | 20.76 | -0.54 | -2.54% | 20.52 | 21.19 | 20.32 | 770,271 |
| Aug 02 2024 | 21.30 | 0.12 | 0.57% | 20.99 | 21.62 | 20.83 | 1,595,958 |
| Aug 01 2024 | 21.18 | 0.08 | 0.38% | 20.98 | 21.45 | 20.81 | 1,232,232 |
| Jul 31 2024 | 21.10 | 0.45 | 2.18% | 20.67 | 21.1889 | 20.41 | 1,632,244 |
| Jul 30 2024 | 20.65 | 0.76 | 3.82% | 20.05 | 20.965 | 20.05 | 1,554,617 |
| Jul 29 2024 | 19.89 | -0.20 | -1.00% | 20.20 | 20.77 | 19.88 | 1,776,324 |
| Jul 26 2024 | 20.09 | 0.69 | 3.56% | 19.85 | 20.49 | 19.39 | 2,156,792 |
| Jul 25 2024 | 19.40 | 1.57 | 8.81% | 19.63 | 20.30 | 18.86 | 2,654,492 |
| Jul 24 2024 | 17.83 | 0.08 | 0.45% | 18.11 | 18.16 | 17.595 | 1,078,541 |
| Jul 23 2024 | 17.75 | -0.07 | -0.39% | 17.64 | 17.92 | 17.48 | 813,024 |
| Jul 22 2024 | 17.82 | 0.08 | 0.45% | 17.69 | 18.06 | 17.44 | 753,081 |
| Jul 19 2024 | 17.74 | 0.10 | 0.57% | 17.61 | 17.98 | 17.61 | 723,624 |
| Jul 18 2024 | 17.64 | 0.28 | 1.61% | 17.60 | 18.315 | 17.52 | 1,189,292 |
| Jul 17 2024 | 17.36 | 0.06 | 0.35% | 17.20 | 17.435 | 16.87 | 606,924 |
| Jul 16 2024 | 17.30 | 0.04 | 0.23% | 17.29 | 17.39 | 16.95 | 520,216 |
| Jul 15 2024 | 17.26 | -0.16 | -0.92% | 17.53 | 17.54 | 16.98 | 465,747 |
| Jul 12 2024 | 17.42 | 0.08 | 0.46% | 17.52 | 17.58 | 17.17 | 471,071 |
| Jul 11 2024 | 17.34 | 0.83 | 5.03% | 16.78 | 17.42 | 16.62 | 566,886 |
| Jul 10 2024 | 16.51 | -0.09 | -0.54% | 16.66 | 16.79 | 16.43 | 393,562 |
| Jul 09 2024 | 16.60 | -0.42 | -2.47% | 17.04 | 17.22 | 16.59 | 570,152 |
| Jul 08 2024 | 17.02 | 0.32 | 1.92% | 16.73 | 17.33 | 16.73 | 522,280 |
| Jul 05 2024 | 16.70 | 0.09 | 0.54% | 16.54 | 16.71 | 16.33 | 663,503 |
| Jul 03 2024 | 16.61 | -0.34 | -2.01% | 16.95 | 17.00 | 16.57 | 197,198 |
| Jul 02 2024 | 16.95 | -0.04 | -0.24% | 17.01 | 17.29 | 16.73 | 478,056 |
| Jul 01 2024 | 16.99 | 0.03 | 0.18% | 16.85 | 17.09 | 16.82 | 515,042 |
| Jun 28 2024 | 16.96 | 0.00 | 0.00% | 16.96 | 16.96 | 16.96 | 0 |
| Jun 27 2024 | 16.96 | 0.02 | 0.12% | 16.91 | 17.16 | 16.79 | 346,535 |
