$38.77 +0.20 (%) Imax Corp - NYSE

May. 27, 2015 | 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
5/27/201538.5939.2838.5838.77502,083
5/26/201539.2039.3338.4038.57844,537
5/22/201539.0339.4338.9939.14395,878
5/21/201538.9339.3938.8738.97524,057
5/20/201539.2539.3138.8838.93631,656
5/19/201539.0639.3438.8339.14767,888
5/18/201537.9039.2437.8739.081,407,381
5/15/201537.7838.0037.5937.87579,666
5/14/201537.2537.8137.2537.75425,213
5/13/201537.0537.3437.0537.24441,397
5/12/201536.4737.2036.4737.02515,826
5/11/201536.5736.7936.4536.68672,177
5/8/201536.8637.0036.3436.64344,913
5/7/201536.8937.1836.6136.72496,153
5/6/201537.6337.6336.7537.081,060,608
5/5/201537.9038.0937.2537.40666,900
5/4/201538.0638.0637.6337.95883,061
5/1/201537.5838.1237.2637.891,606,513
4/30/201536.9537.5436.5037.361,211,578
4/29/201537.2937.8137.2037.59660,893
4/28/201537.6937.7636.9837.30727,707
4/27/201537.6537.9537.3937.621,445,488
4/24/201537.5037.8137.2837.621,085,131
4/23/201537.7337.8636.4737.40982,924
4/22/201537.1037.5635.8637.511,818,271
4/21/201536.7537.0436.5037.00776,245
4/20/201536.1036.7135.8136.65618,915
4/17/201535.8536.1435.7535.99490,248
4/16/201535.9136.2235.7636.10805,258
4/15/201536.2736.3035.8035.86554,306
4/14/201536.2236.3335.8836.18687,754
4/13/201536.3736.5035.9136.24770,456
4/10/201536.0436.3135.7836.18425,770
4/9/201536.3636.4735.6736.18627,574
4/8/201535.2836.3435.1836.33712,590
4/7/201535.9036.0035.2435.28674,447
4/6/201534.9136.4934.8735.901,438,542
4/2/201534.1135.1633.8834.251,007,716
4/1/201533.7633.8933.0033.53639,002
3/31/201533.9733.9733.4033.71375,938
3/30/201533.8634.2533.8534.00294,962
3/27/201533.8834.2433.6133.71380,135
3/26/201533.7734.0133.5133.93175,145
3/25/201534.1734.3133.8633.93340,886
3/24/201534.3334.5433.8034.01356,043
3/23/201534.4634.5034.2334.35292,644
3/20/201534.7434.9534.5134.54298,895
3/19/201534.6234.8934.2534.56316,099
3/18/201534.1034.9933.8834.64357,481
3/17/201533.8434.1233.7134.11232,732
3/16/201534.3534.4933.7933.96213,757
3/13/201534.6035.0334.0434.14312,123
3/12/201533.7534.7433.7534.71465,447
3/11/201533.5734.2233.5333.70347,479
3/10/201533.5734.0832.9533.79505,289
3/9/201533.7934.0933.5233.71241,378
3/6/201534.6534.8233.6633.80365,210
3/5/201534.5634.7634.1634.72261,288
3/4/201534.7534.7734.2034.62318,212
3/3/201534.8435.0434.6534.79239,946
3/2/201535.0435.4434.7434.86278,019
2/27/201534.9535.3034.7734.97510,716
2/26/201535.1535.2934.8535.01316,422
2/25/201534.9735.2034.7035.12432,963
2/24/201535.4035.6034.6234.931,840,416
2/23/201535.4635.7335.0435.35794,667
2/20/201535.0635.5734.5535.541,350,108
2/19/201534.8935.2934.1734.932,088,742
2/18/201533.6834.1833.2333.26934,805
2/17/201534.6034.9533.6533.76818,950
2/13/201534.4635.1534.3134.94350,873
2/12/201534.3034.7534.0634.52521,865
2/11/201533.6034.2533.4034.00332,598
2/10/201534.1534.1533.2433.64468,549
2/9/201533.4133.9833.0033.88482,429
2/6/201533.8934.1133.1133.45904,810
2/5/201534.0034.4433.8333.96652,368
2/4/201533.6834.8333.4034.45997,852
2/3/201533.7234.0833.5833.71408,329
2/2/201533.4833.6532.8433.63396,128
1/30/201533.5033.5033.0033.33680,097
1/29/201533.6433.9233.0933.631,308,281
1/28/201533.4933.7832.8533.651,500,701
1/27/201533.4633.8833.1933.381,206,391
1/26/201532.3733.7232.0133.611,194,652
1/23/201531.8532.2631.6832.06695,996
1/22/201530.2031.9030.2031.79888,408
1/21/201530.1330.4029.9930.151,049,396
1/20/201530.0530.4929.5030.171,271,763
1/16/201529.5630.2629.5330.05348,991
1/15/201529.8230.1229.0729.87481,714
1/14/201530.2730.3029.3029.65377,602
1/13/201530.3430.5030.0130.43371,921
1/12/201530.4230.5029.9730.35192,020
1/9/201530.7530.8930.4330.47254,493
1/8/201530.2130.6030.2130.60221,338
1/7/201529.8130.2229.7330.21420,424
1/6/201529.5729.6828.9329.49405,034
1/5/201529.8230.0729.1729.56403,059
1/2/201530.9830.9929.8030.03293,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center