MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMAX — Imax Corp
NYSEImax Corp
$52.72
+0.20(+0.38%)
- O
- 52.36
- H
- 53.47
- L
- 52.07
- V
- 746.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.72
Period Return+124.34%
Period High$57.73
Period Low$22.50
Avg Daily Volume1.14M
Total Trading Days365
IMAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.36 | $53.47 | $52.07 | $52.72 | +$0.20 | +0.38% | 746,697 | $52.67 | $52.07 $53.47 |
| Oct 1, 2026 | $54.62 | $55.01 | $51.63 | $52.52 | $-2.28 | -4.16% | 1,982,006 | $52.68 | $51.63 $55.01 |
| Sep 30, 2026 | $56.26 | $56.52 | $54.62 | $54.80 | $-1.53 | -2.72% | 917,264 | $55.05 | $54.62 $56.52 |
| Sep 29, 2026 | $56.30 | $56.51 | $55.12 | $56.33 | +$0.20 | +0.36% | 1,207,153 | $55.89 | $55.12 $56.51 |
| Sep 28, 2026 | $56.20 | $57.73 | $55.66 | $56.13 | +$0.08 | +0.14% | 1,395,686 | $56.24 | $55.66 $57.73 |
| Sep 25, 2026 | $55.16 | $56.68 | $54.53 | $56.05 | +$0.89 | +1.61% | 1,048,896 | $56.09 | $54.53 $56.68 |
| Sep 24, 2026 | $54.28 | $55.49 | $53.30 | $55.16 | +$1.86 | +3.49% | 1,119,726 | $54.61 | $53.30 $55.49 |
| Sep 23, 2026 | $53.73 | $54.76 | $52.97 | $53.30 | $-0.29 | -0.54% | 716,768 | $53.52 | $52.97 $54.76 |
| Sep 22, 2026 | $54.13 | $54.38 | $52.80 | $53.59 | $-0.45 | -0.83% | 1,105,954 | $53.58 | $52.80 $54.38 |
| Sep 21, 2026 | $53.02 | $54.89 | $52.57 | $54.04 | +$1.27 | +2.41% | 1,134,787 | $53.93 | $52.57 $54.89 |
| Sep 18, 2026 | $51.56 | $53.42 | $51.12 | $52.77 | +$0.94 | +1.81% | 1,320,382 | $52.46 | $51.12 $53.42 |
| Sep 17, 2026 | $52.59 | $52.59 | $51.34 | $51.83 | $-0.24 | -0.46% | 653,041 | $51.86 | $51.34 $52.59 |
| Sep 16, 2026 | $52.72 | $53.73 | $51.64 | $52.07 | $-0.70 | -1.33% | 960,070 | $52.17 | $51.64 $53.73 |
| Sep 15, 2026 | $53.27 | $53.74 | $52.53 | $52.77 | $-0.66 | -1.24% | 926,175 | $53.01 | $52.53 $53.74 |
| Sep 14, 2026 | $52.05 | $53.76 | $52.05 | $53.43 | +$1.34 | +2.57% | 1,098,035 | $53.27 | $52.05 $53.76 |
| Sep 11, 2026 | $51.71 | $52.42 | $50.95 | $52.09 | +$0.74 | +1.44% | 1,189,608 | $51.96 | $50.95 $52.42 |
| Sep 10, 2026 | $51.36 | $52.45 | $50.67 | $51.35 | $-0.25 | -0.48% | 610,980 | $51.49 | $50.67 $52.45 |
| Sep 9, 2026 | $52.36 | $52.36 | $51.01 | $51.60 | $-1.06 | -2.01% | 784,266 | $51.57 | $51.01 $52.36 |
| Sep 8, 2026 | $51.09 | $52.91 | $50.52 | $52.66 | +$1.02 | +1.98% | 1,451,262 | $52.43 | $50.52 $52.91 |
| Sep 4, 2026 | $52.52 | $53.17 | $51.63 | $51.64 | $-0.28 | -0.54% | 460,903 | $51.92 | $51.63 $53.17 |
| Sep 3, 2026 | $52.49 | $52.76 | $51.53 | $51.92 | +$0.24 | +0.46% | 699,855 | $52.04 | $51.53 $52.76 |
| Sep 2, 2026 | $51.31 | $52.55 | $51.31 | $51.68 | +$0.55 | +1.08% | 522,943 | $51.83 | $51.31 $52.55 |
| Sep 1, 2026 | $51.73 | $51.73 | $50.77 | $51.13 | $-0.07 | -0.14% | 707,806 | $51.27 | $50.77 $51.73 |
| Aug 31, 2026 | $50.53 | $51.47 | $50.39 | $51.20 | +$0.82 | +1.63% | 927,715 | $51.12 | $50.39 $51.47 |
| Aug 28, 2026 | $51.21 | $52.31 | $50.03 | $50.38 | $-1.56 | -3.00% | 1,101,033 | $50.57 | $50.03 $52.31 |
| Aug 27, 2026 | $52.35 | $52.50 | $51.51 | $51.94 | $-0.82 | -1.55% | 833,561 | $51.97 | $51.51 $52.50 |
| Aug 26, 2026 | $53.75 | $54.76 | $52.61 | $52.76 | $-1.14 | -2.12% | 747,023 | $53.17 | $52.61 $54.76 |
| Aug 25, 2026 | $54.88 | $54.98 | $53.77 | $53.90 | $-0.89 | -1.62% | 1,217,091 | $54.34 | $53.77 $54.98 |
| Aug 24, 2026 | $53.16 | $55.57 | $52.93 | $54.79 | +$2.05 | +3.89% | 1,383,905 | $54.75 | $52.93 $55.57 |
| Aug 21, 2026 | $52.72 | $53.11 | $52.05 | $52.74 | +$0.00 | +0.00% | 632,860 | $52.73 | $52.05 $53.11 |