Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,936.80 -1,522.04 (-2.36%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
IMAX Corporation (IMAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.43 | 17.52 | 16.88 | 17.15 | 17.15 | 1,724,800 |
| 25 Apr 2024 | 16.94 | 17.53 | 16.00 | 17.46 | 17.46 | 2,639,600 |
| 24 Apr 2024 | 17.44 | 17.82 | 17.31 | 17.66 | 17.66 | 2,002,200 |
| 23 Apr 2024 | 17.12 | 17.46 | 17.04 | 17.44 | 17.44 | 915,300 |
| 22 Apr 2024 | 17.17 | 17.21 | 16.91 | 17.15 | 17.15 | 663,800 |
| 19 Apr 2024 | 17.01 | 17.23 | 16.90 | 17.13 | 17.13 | 794,500 |
| 18 Apr 2024 | 17.19 | 17.43 | 16.97 | 17.11 | 17.11 | 732,500 |
| 17 Apr 2024 | 17.00 | 17.24 | 16.90 | 17.07 | 17.07 | 865,800 |
| 16 Apr 2024 | 16.32 | 17.00 | 16.16 | 16.87 | 16.87 | 998,900 |
| 15 Apr 2024 | 16.48 | 16.70 | 16.04 | 16.33 | 16.33 | 1,043,300 |
| 12 Apr 2024 | 16.57 | 16.63 | 16.04 | 16.43 | 16.43 | 1,675,600 |
| 11 Apr 2024 | 16.75 | 16.87 | 16.57 | 16.72 | 16.72 | 601,200 |
| 10 Apr 2024 | 16.41 | 16.83 | 16.34 | 16.74 | 16.74 | 678,700 |
| 09 Apr 2024 | 16.25 | 16.85 | 16.20 | 16.61 | 16.61 | 783,300 |
| 08 Apr 2024 | 16.20 | 16.30 | 16.02 | 16.21 | 16.21 | 553,400 |
| 05 Apr 2024 | 16.10 | 16.23 | 15.90 | 16.15 | 16.15 | 1,003,200 |
| 04 Apr 2024 | 16.03 | 16.29 | 15.98 | 16.06 | 16.06 | 719,500 |
| 03 Apr 2024 | 15.88 | 15.94 | 15.76 | 15.94 | 15.94 | 535,500 |
| 02 Apr 2024 | 15.75 | 16.17 | 15.66 | 15.99 | 15.99 | 478,800 |
| 01 Apr 2024 | 16.28 | 16.47 | 15.77 | 15.84 | 15.84 | 752,700 |
| 28 Mar 2024 | 16.10 | 16.28 | 15.99 | 16.17 | 16.17 | 605,700 |
| 27 Mar 2024 | 15.80 | 16.16 | 15.77 | 16.16 | 16.16 | 452,400 |
| 26 Mar 2024 | 16.00 | 16.04 | 15.71 | 15.71 | 15.71 | 534,400 |
| 25 Mar 2024 | 16.12 | 16.21 | 15.80 | 15.87 | 15.87 | 546,800 |
| 22 Mar 2024 | 16.04 | 16.08 | 15.76 | 16.01 | 16.01 | 609,400 |
| 21 Mar 2024 | 15.85 | 16.13 | 15.71 | 16.05 | 16.05 | 514,400 |
| 20 Mar 2024 | 15.97 | 15.97 | 15.55 | 15.80 | 15.80 | 608,000 |
| 19 Mar 2024 | 15.66 | 16.10 | 15.57 | 16.00 | 16.00 | 679,600 |
| 18 Mar 2024 | 16.35 | 16.39 | 15.57 | 15.71 | 15.71 | 1,135,800 |
| 15 Mar 2024 | 16.75 | 16.88 | 16.38 | 16.50 | 16.50 | 683,400 |
| 14 Mar 2024 | 16.89 | 17.00 | 16.74 | 16.83 | 16.83 | 489,200 |
| 13 Mar 2024 | 16.82 | 17.01 | 16.78 | 16.94 | 16.94 | 558,500 |
| 12 Mar 2024 | 16.92 | 17.07 | 16.70 | 16.81 | 16.81 | 543,700 |
| 11 Mar 2024 | 16.27 | 16.90 | 16.27 | 16.88 | 16.88 | 836,700 |
| 08 Mar 2024 | 16.84 | 16.89 | 16.11 | 16.24 | 16.24 | 815,900 |
| 07 Mar 2024 | 16.69 | 16.96 | 16.68 | 16.80 | 16.80 | 383,000 |
| 06 Mar 2024 | 16.96 | 17.01 | 16.64 | 16.68 | 16.68 | 473,900 |
| 05 Mar 2024 | 16.64 | 16.99 | 16.54 | 16.96 | 16.96 | 1,109,400 |
| 04 Mar 2024 | 17.00 | 17.10 | 16.56 | 16.67 | 16.67 | 887,100 |
| 01 Mar 2024 | 17.10 | 17.10 | 16.60 | 16.87 | 16.87 | 990,000 |
| 29 Feb 2024 | 17.59 | 17.60 | 17.00 | 17.13 | 17.13 | 1,460,400 |
| 28 Feb 2024 | 16.95 | 17.64 | 16.82 | 17.54 | 17.54 | 2,945,200 |
| 27 Feb 2024 | 15.74 | 15.96 | 15.48 | 15.79 | 15.79 | 1,388,500 |
| 26 Feb 2024 | 15.49 | 15.86 | 15.44 | 15.66 | 15.66 | 858,900 |
| 23 Feb 2024 | 15.16 | 15.50 | 15.04 | 15.49 | 15.49 | 608,700 |
| 22 Feb 2024 | 15.17 | 15.54 | 15.04 | 15.17 | 15.17 | 809,800 |
| 21 Feb 2024 | 15.37 | 15.47 | 15.04 | 15.28 | 15.28 | 1,179,000 |
| 20 Feb 2024 | 14.95 | 15.48 | 14.91 | 15.44 | 15.44 | 1,231,400 |
| 16 Feb 2024 | 14.63 | 15.23 | 14.56 | 15.06 | 15.06 | 1,515,900 |
| 15 Feb 2024 | 14.58 | 14.83 | 14.49 | 14.74 | 14.74 | 871,000 |
| 14 Feb 2024 | 14.18 | 14.68 | 14.07 | 14.60 | 14.60 | 936,400 |
| 13 Feb 2024 | 13.95 | 14.14 | 13.90 | 14.03 | 14.03 | 839,400 |
| 12 Feb 2024 | 13.94 | 14.32 | 13.94 | 14.22 | 14.22 | 571,900 |
| 09 Feb 2024 | 13.98 | 14.19 | 13.91 | 14.06 | 14.06 | 607,000 |
| 08 Feb 2024 | 13.57 | 14.06 | 13.56 | 14.01 | 14.01 | 919,700 |
| 07 Feb 2024 | 13.54 | 13.66 | 13.31 | 13.53 | 13.53 | 761,900 |
| 06 Feb 2024 | 13.40 | 13.68 | 13.20 | 13.54 | 13.54 | 1,137,100 |
| 05 Feb 2024 | 13.73 | 13.79 | 13.36 | 13.48 | 13.48 | 870,100 |
| 02 Feb 2024 | 13.63 | 13.82 | 13.47 | 13.80 | 13.80 | 873,600 |
| 01 Feb 2024 | 13.99 | 14.06 | 13.74 | 13.75 | 13.75 | 846,100 |
| 31 Jan 2024 | 13.89 | 14.36 | 13.84 | 13.97 | 13.97 | 888,000 |
| 30 Jan 2024 | 14.03 | 14.25 | 13.94 | 13.95 | 13.95 | 709,000 |
| 29 Jan 2024 | 14.10 | 14.24 | 14.06 | 14.15 | 14.15 | 527,900 |
| 26 Jan 2024 | 14.17 | 14.38 | 14.11 | 14.14 | 14.14 | 425,000 |
| 25 Jan 2024 | 14.18 | 14.37 | 14.03 | 14.14 | 14.14 | 424,200 |
| 24 Jan 2024 | 14.40 | 14.45 | 14.08 | 14.09 | 14.09 | 634,700 |
| 23 Jan 2024 | 14.51 | 14.70 | 14.18 | 14.23 | 14.23 | 569,600 |
| 22 Jan 2024 | 14.17 | 14.49 | 14.17 | 14.35 | 14.35 | 686,600 |
| 19 Jan 2024 | 14.25 | 14.27 | 14.04 | 14.13 | 14.13 | 695,800 |
| 18 Jan 2024 | 14.13 | 14.32 | 14.11 | 14.17 | 14.17 | 733,400 |
| 17 Jan 2024 | 14.00 | 14.19 | 13.97 | 14.16 | 14.16 | 634,200 |
| 16 Jan 2024 | 14.40 | 14.40 | 14.13 | 14.14 | 14.14 | 793,900 |
| 12 Jan 2024 | 14.50 | 14.63 | 14.41 | 14.53 | 14.53 | 544,200 |
| 11 Jan 2024 | 14.33 | 14.51 | 14.13 | 14.38 | 14.38 | 1,308,300 |
| 10 Jan 2024 | 14.50 | 14.74 | 14.43 | 14.68 | 14.68 | 656,500 |
| 09 Jan 2024 | 15.00 | 15.15 | 14.49 | 14.56 | 14.56 | 1,190,800 |
| 08 Jan 2024 | 15.16 | 15.29 | 14.71 | 15.01 | 15.01 | 1,258,800 |
| 05 Jan 2024 | 15.00 | 15.27 | 14.91 | 15.19 | 15.19 | 909,300 |
| 04 Jan 2024 | 15.14 | 15.16 | 14.90 | 14.99 | 14.99 | 903,200 |
| 03 Jan 2024 | 14.91 | 15.17 | 14.86 | 15.04 | 15.04 | 718,600 |
| 02 Jan 2024 | 14.87 | 15.12 | 14.77 | 14.98 | 14.98 | 673,500 |
| 29 Dec 2023 | 14.97 | 15.07 | 14.87 | 15.02 | 15.02 | 512,200 |
| 28 Dec 2023 | 14.85 | 15.11 | 14.85 | 14.97 | 14.97 | 717,800 |
| 27 Dec 2023 | 15.00 | 15.04 | 14.81 | 14.86 | 14.86 | 681,700 |
| 26 Dec 2023 | 14.98 | 15.07 | 14.84 | 15.02 | 15.02 | 530,700 |
| 22 Dec 2023 | 15.17 | 15.34 | 14.87 | 14.95 | 14.95 | 1,469,500 |
| 21 Dec 2023 | 14.93 | 15.18 | 14.77 | 15.10 | 15.10 | 1,617,800 |
| 20 Dec 2023 | 15.54 | 15.57 | 14.86 | 14.90 | 14.90 | 1,324,900 |
| 19 Dec 2023 | 15.63 | 15.84 | 15.40 | 15.56 | 15.56 | 660,700 |
| 18 Dec 2023 | 15.95 | 16.10 | 15.66 | 15.66 | 15.66 | 578,700 |
| 15 Dec 2023 | 16.19 | 16.19 | 15.64 | 15.96 | 15.96 | 1,121,500 |
| 14 Dec 2023 | 16.37 | 16.51 | 16.00 | 16.09 | 16.09 | 748,600 |
| 13 Dec 2023 | 15.89 | 16.17 | 15.68 | 16.14 | 16.14 | 670,500 |
| 12 Dec 2023 | 16.45 | 16.45 | 15.83 | 15.95 | 15.95 | 784,700 |
| 11 Dec 2023 | 16.22 | 16.49 | 16.17 | 16.39 | 16.39 | 556,200 |
| 08 Dec 2023 | 15.73 | 16.43 | 15.73 | 16.31 | 16.31 | 968,800 |
| 07 Dec 2023 | 15.68 | 15.93 | 15.64 | 15.70 | 15.70 | 662,100 |
| 06 Dec 2023 | 15.75 | 16.23 | 15.68 | 15.71 | 15.71 | 632,500 |
| 05 Dec 2023 | 16.14 | 16.18 | 15.66 | 15.67 | 15.67 | 798,400 |
| 04 Dec 2023 | 16.25 | 16.50 | 16.16 | 16.37 | 16.37 | 563,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.