$27.82 -1.13 (%) Imax Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMAX historical data

Date Open High Low Close Volume
2/5/201628.7928.9827.5827.82864,008
2/4/201629.1729.3328.6428.95597,581
2/3/201629.6629.6628.6829.12595,091
2/2/201629.9129.9428.9329.24587,333
2/1/201630.7631.1830.2830.35860,057
1/29/201628.7031.0728.6031.061,065,422
1/28/201629.7129.8327.9528.50982,151
1/27/201630.7530.9129.2529.361,081,401
1/26/201630.3231.1329.8931.13452,711
1/25/201630.4830.6529.8830.08495,706
1/22/201630.3930.7529.8330.65845,150
1/21/201630.5530.5529.6129.80846,451
1/20/201630.8231.0729.3230.39911,641
1/19/201631.8632.2130.6931.174,452,512
1/15/201631.6531.8631.3031.53848,290
1/14/201632.2832.6931.6532.35608,317
1/13/201633.6333.8631.9632.22721,930
1/12/201632.9433.7932.7533.511,121,580
1/11/201631.8132.6831.5832.611,045,237
1/8/201631.2431.7630.9131.551,639,403
1/7/201632.2332.2531.0231.052,023,925
1/6/201633.0533.2632.7233.041,177,561
1/5/201633.8834.1733.4433.63886,605
1/4/201635.0335.0333.5333.92962,062
12/31/201535.9036.0535.5335.54446,739
12/30/201536.4136.6836.1136.12229,784
12/29/201536.2036.6635.8936.54366,450
12/28/201536.0236.3035.4336.04291,480
12/24/201535.6936.1735.3736.09398,637
12/23/201536.7236.8535.6835.93675,172
12/22/201536.3536.7834.6836.68924,648
12/21/201538.0638.2935.8736.261,362,181
12/18/201538.9939.3937.8037.83799,358
12/17/201539.7039.8038.9839.10763,734
12/16/201539.6939.9439.1439.58834,045
12/15/201538.4940.3638.2639.021,434,373
12/14/201537.3938.2037.3938.10425,713
12/11/201536.8837.8836.7737.31605,518
12/10/201538.1338.4537.3137.36498,218
12/9/201538.9839.0537.8538.10486,555
12/8/201538.1339.0637.9938.94637,059
12/7/201538.8038.8338.1738.44482,271
12/4/201538.2338.8038.1938.73337,804
12/3/201539.0639.1937.9438.21525,202
12/2/201538.8039.1938.2538.77522,252
12/1/201538.1938.8737.6938.78517,652
11/30/201538.0038.1937.7137.88467,451
11/27/201537.8838.0637.4537.94114,292
11/25/201537.3838.1537.3837.99307,059
11/24/201537.2937.3836.6737.38890,602
11/23/201538.0638.2237.6237.67646,491
11/20/201539.0039.0138.0938.121,154,092
11/19/201538.6338.9038.2738.85357,709
11/18/201538.6338.9038.0538.67492,753
11/17/201538.1739.1537.8338.58648,679
11/16/201537.7038.0937.4738.07480,572
11/13/201538.3438.4137.3337.66940,778
11/12/201539.3339.5138.3838.57952,761
11/11/201539.6139.6339.2839.40739,140
11/10/201539.2739.3839.1839.35635,425
11/9/201539.1539.4739.0439.33580,812
11/6/201538.7939.4438.7639.17873,377
11/5/201538.6938.8638.2738.79924,528
11/4/201538.8039.0937.9038.71547,302
11/3/201538.9339.5138.6538.68815,423
11/2/201538.5039.7538.1838.941,449,531
10/30/201537.9238.9137.5438.391,005,801
10/29/201537.9938.7537.8438.281,453,965
10/28/201537.9039.8737.8138.171,401,347
10/27/201537.7138.7237.4237.98768,015
10/26/201537.3337.8236.7637.71437,679
10/23/201537.9637.9737.3737.57410,341
10/22/201536.9037.6336.7837.59412,280
10/21/201537.4237.6436.6236.81405,032
10/20/201537.5637.8736.8337.18588,239
10/19/201536.7137.6336.5837.60465,336
10/16/201536.4236.7735.8536.73340,752
10/15/201535.8036.3935.8036.38501,202
10/14/201536.2436.4935.6635.69538,846
10/13/201536.7436.9736.2036.26620,096
10/12/201536.8037.7336.6336.90589,194
10/9/201535.3836.5835.1536.50679,537
10/8/201535.0435.4134.0235.14831,154
10/7/201535.0535.4233.6735.05693,853
10/6/201534.5735.3834.5735.15619,390
10/5/201534.0134.6633.9234.60642,706
10/2/201533.0333.7732.7333.73697,840
10/1/201533.6733.9032.2833.30923,547
9/30/201532.3134.1732.3133.791,067,939
9/29/201531.6332.1231.2232.04774,899
9/28/201532.4532.4931.4231.59456,819
9/25/201533.0133.0932.0932.45884,261
9/24/201532.6532.8131.6532.51786,093
9/23/201533.9634.1332.4732.73756,380
9/22/201533.6634.0333.0633.971,070,835
9/21/201534.1734.6533.7734.19638,737
9/18/201533.9034.7533.7934.11667,256
9/17/201533.7535.4433.6734.291,138,529
9/16/201532.5033.9632.2333.851,230,438
9/15/201531.3032.8331.1632.78919,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center