IMAX Corporation - IMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.18	36.23	36.23	36.28	33	4.07M
December 03, 2025	35.75	33.41	33.41	35.76	33.3	4.11M
December 02, 2025	36.84	35.62	35.62	37.41	35.56	2.82M
December 01, 2025	37.25	36.84	36.84	37.78	35.88	2.51M
November 28, 2025	37.08	37.1	37.1	37.57	36.79	505,600
November 26, 2025	36	36.88	36.88	37.11	36	1.16M
November 25, 2025	36.52	36.03	36.03	36.97	35.42	1.46M
November 24, 2025	36.03	36	36	36.32	35.21	864,554
November 21, 2025	35.38	36.04	36.04	36.67	35.1	1.11M
November 20, 2025	36.78	35.4	35.4	37	35.34	1.07M
November 19, 2025	35.89	36.44	36.44	37.21	35.64	1.14M
November 18, 2025	34.97	35.8	35.8	35.92	34.55	846,103
November 17, 2025	34.84	35.17	35.17	35.26	34.49	1.28M
November 14, 2025	35	35	35	35.25	34.42	1.03M
November 13, 2025	35.68	35.11	35.11	35.89	35.08	1.23M
November 12, 2025	35.12	35.94	35.94	36.16	35.07	1.2M
November 11, 2025	35.22	35.13	35.13	35.36	34.81	877,000
November 10, 2025	34.55	35.66	35.66	35.66	34.09	1.53M
November 07, 2025	34	34.48	34.48	35.6	34	1.66M
November 06, 2025	33.34	34.43	34.43	34.46	32.89	1.39M
November 05, 2025	32.61	33.56	33.56	33.64	32.34	1.53M
November 04, 2025	32.96	32.53	32.53	33.33	31.74	3.44M
November 03, 2025	32.86	32.63	32.63	33.21	31.27	1.52M
October 31, 2025	32.25	32.49	32.49	32.76	32.16	972,629
October 30, 2025	32.68	32.43	32.43	33.12	32.19	1.06M
October 29, 2025	32.81	32.91	32.91	33.37	32.11	1.46M
October 28, 2025	32.3	32.77	32.77	32.8	31.97	1.49M
October 27, 2025	31.75	32.22	32.22	32.81	31.5	1.25M
October 24, 2025	32.56	31.7	31.7	32.63	31.44	1.52M
October 23, 2025	32.63	32.44	32.44	33.65	31.81	2.51M
October 22, 2025	31.97	32.06	32.06	32.39	31.69	947,051
October 21, 2025	32.4	32.05	32.05	32.75	31.47	969,900
October 20, 2025	32.5	32.44	32.44	32.59	31.96	1.06M
October 17, 2025	31.47	32.23	32.23	32.7	31.35	919,700
October 16, 2025	31.85	31.56	31.56	31.91	31.24	710,460
October 15, 2025	31.44	31.71	31.71	31.93	31.33	807,570
October 14, 2025	31.14	31.3	31.3	31.97	30.74	1.29M
October 13, 2025	31.43	31.09	31.09	31.61	30.88	1.09M
October 10, 2025	32.42	31.2	31.2	32.65	30.97	1.24M
October 09, 2025	32.35	31.87	31.87	32.35	31.1	1.02M
October 08, 2025	32.91	32.22	32.22	33.01	31.9	657,400
October 07, 2025	33.3	32.77	32.77	33.35	32.74	586,616
October 06, 2025	33.83	33.35	33.35	33.9	33.03	702,239
October 03, 2025	33.21	33.7	33.7	34.14	32.82	958,203
October 02, 2025	33.1	32.99	32.99	33.11	32.34	527,800
October 01, 2025	32.62	32.99	32.99	33.24	32.41	678,900
September 30, 2025	32.35	32.75	32.75	32.76	32.22	590,842
September 29, 2025	32.46	32.35	32.35	32.87	32.09	770,100
September 26, 2025	32.25	32.6	32.6	32.93	32.14	639,700
September 25, 2025	32.15	32.4	32.4	32.43	31.81	743,238
September 24, 2025	32.75	32.27	32.27	32.92	32.27	712,300
September 23, 2025	32.71	32.62	32.62	33.06	32.57	650,386
September 22, 2025	32.09	32.66	32.66	32.91	31.93	879,846
September 19, 2025	32.31	31.96	31.96	32.38	31.59	1.08M
September 18, 2025	32.31	32.31	32.31	32.72	31.78	822,000
September 17, 2025	32.56	32.39	32.39	32.59	31.92	848,500
September 16, 2025	32.57	32.49	32.49	32.78	32.11	1.41M
September 15, 2025	32.53	32.75	32.75	32.96	32.48	1.09M
September 12, 2025	32	32.36	32.36	32.36	31.67	943,100
September 11, 2025	31.13	31.81	31.81	32	31.13	957,335

IMAX Corporation (IMAX) NYSE