Imax Corporation Common Stockのデータ

Imax Corporation Common Stockの基本情報

名前 Imax Corporation Common Stock
ティッカー IMAX
国 Canada
上場年 nan
セクター Miscellaneous

Imax Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.47 19.44 20.0 19.85 1446400.0 19.85
2021-02-12 18.75 18.29 18.42 18.64 311700.0 18.64
2021-02-11 18.73 18.17 18.65 18.4 441300.0 18.4
2021-02-10 18.79 17.66 17.95 18.65 486100.0 18.65
2021-02-09 18.29 17.41 18.1 17.87 540700.0 17.87
2021-02-08 18.63 17.96 18.53 18.2 539600.0 18.2
2021-02-05 18.64 18.16 18.39 18.29 332600.0 18.29
2021-02-04 18.9 17.96 18.87 18.3 690200.0 18.3
2021-02-03 19.07 18.35 18.86 18.87 524700.0 18.87
2021-02-02 19.97 18.44 19.88 18.8 876300.0 18.8
2021-02-01 19.85 18.76 19.27 19.73 812100.0 19.73
2021-01-29 19.74 18.75 19.17 18.9 678200.0 18.9
2021-01-28 19.96 19.03 19.53 19.33 1027700.0 19.33
2021-01-27 20.21 18.64 19.0 19.37 3285100.0 19.37
2021-01-26 19.07 18.1 19.0 18.81 1759100.0 18.81
2021-01-25 19.0 18.1 18.1 18.73 1040100.0 18.73
2021-01-22 18.5 17.92 18.1 18.47 673500.0 18.47
2021-01-21 18.69 18.13 18.69 18.3 445500.0 18.3
2021-01-20 18.94 18.44 18.65 18.62 573300.0 18.62
2021-01-19 19.0 18.37 18.63 18.56 529200.0 18.56
2021-01-15 18.83 18.21 18.65 18.34 429600.0 18.34
2021-01-14 19.0 18.03 18.15 18.93 718500.0 18.93
2021-01-13 18.47 17.61 18.21 18.14 548000.0 18.14
2021-01-12 18.43 17.97 18.01 18.2 966800.0 18.2
2021-01-11 18.36 17.84 18.03 17.97 744100.0 17.97
2021-01-08 18.33 17.85 18.18 18.28 1017600.0 18.28
2021-01-07 19.2 18.04 18.75 18.1 740200.0 18.1
2021-01-06 19.05 18.4 18.56 18.55 991200.0 18.55
2021-01-05 18.6 17.42 17.47 18.17 1041800.0 18.17
2021-01-04 18.21 17.11 18.08 17.6 970300.0 17.6
2020-12-31 18.67 18.02 18.67 18.02 721400.0 18.02
2020-12-30 18.87 17.95 18.0 18.45 1264700.0 18.45
2020-12-29 18.52 17.64 18.03 17.85 2286100.0 17.85
2020-12-28 17.88 17.07 17.2 17.7 1357500.0 17.7
2020-12-24 17.08 16.64 16.85 17.01 731100.0 17.01
2020-12-23 17.11 16.16 16.29 16.92 732200.0 16.92
2020-12-22 16.16 15.75 15.81 16.03 858600.0 16.03
2020-12-21 15.88 15.08 15.23 15.84 795100.0 15.84
2020-12-18 15.83 15.26 15.43 15.73 1353800.0 15.73
2020-12-17 15.59 14.84 14.98 15.4 880500.0 15.4
2020-12-16 15.43 14.92 15.31 14.94 516900.0 14.94
2020-12-15 15.41 14.75 14.88 15.27 579400.0 15.27
2020-12-14 15.67 14.54 15.5 14.61 1057400.0 14.61
2020-12-11 15.75 15.14 15.5 15.35 1988700.0 15.35
2020-12-10 15.78 14.92 15.01 15.51 835100.0 15.51
2020-12-09 15.55 15.07 15.15 15.21 817600.0 15.21
2020-12-08 15.05 14.3 14.3 14.9 716200.0 14.9
2020-12-07 14.72 14.22 14.54 14.46 686200.0 14.46
2020-12-04 14.84 14.21 14.52 14.7 1144200.0 14.7
2020-12-03 15.68 14.11 15.5 14.17 1865600.0 14.17
2020-12-02 15.46 14.9 15.01 15.41 408200.0 15.41
2020-12-01 15.49 14.93 14.93 15.13 362000.0 15.13
2020-11-30 15.31 14.69 15.3 14.83 777900.0 14.83
2020-11-27 15.76 15.18 15.25 15.48 561300.0 15.48
2020-11-25 15.6 15.13 15.45 15.24 445900.0 15.24
2020-11-24 16.31 15.64 15.91 15.65 706800.0 15.65
2020-11-23 15.92 15.36 15.41 15.49 879900.0 15.49
2020-11-20 15.15 14.92 15.05 15.09 416600.0 15.09
2020-11-19 15.48 15.02 15.4 15.1 538300.0 15.1
2020-11-18 15.91 15.3 15.44 15.47 683700.0 15.47
2020-11-17 15.42 14.56 14.66 15.3 639900.0 15.3
2020-11-16 15.53 14.33 15.0 14.93 1259900.0 14.93
2020-11-13 14.53 13.97 14.15 14.35 587000.0 14.35
2020-11-12 14.45 13.94 14.26 14.05 507800.0 14.05
2020-11-11 14.53 13.93 14.07 14.52 626200.0 14.52
2020-11-10 14.5 13.8 14.28 14.06 1174200.0 14.06
2020-11-09 15.14 13.55 14.99 14.02 3946900.0 14.02
2020-11-06 12.03 11.8 11.97 11.82 328800.0 11.82
2020-11-05 12.05 11.27 11.5 12.02 595700.0 12.02
2020-11-04 11.59 11.24 11.46 11.41 632000.0 11.41
2020-11-03 11.72 11.24 11.26 11.65 547500.0 11.65
2020-11-02 11.75 10.81 11.63 11.15 753000.0 11.15
2020-10-30 11.59 11.11 11.44 11.53 740000.0 11.53
2020-10-29 11.53 10.76 11.19 11.49 1618900.0 11.49
2020-10-28 12.0 11.34 11.36 11.79 1143400.0 11.79
2020-10-27 11.75 11.47 11.53 11.71 932400.0 11.71
2020-10-26 11.65 11.19 11.42 11.56 504400.0 11.56
2020-10-23 11.75 11.37 11.75 11.56 321700.0 11.56
2020-10-22 11.72 11.25 11.39 11.67 505800.0 11.67
2020-10-21 11.48 11.07 11.2 11.36 283200.0 11.36
2020-10-20 11.33 10.91 11.2 11.21 438800.0 11.21
2020-10-19 11.77 11.14 11.37 11.2 820400.0 11.2
2020-10-16 11.48 11.13 11.21 11.2 500200.0 11.2
2020-10-15 11.28 10.84 11.05 11.23 716000.0 11.23
2020-10-14 11.13 10.65 11.05 11.06 1024600.0 11.06
2020-10-13 11.85 11.2 11.85 11.24 616900.0 11.24
2020-10-12 11.94 11.2 11.37 11.89 638900.0 11.89
2020-10-09 12.11 11.52 11.85 11.62 412800.0 11.62
2020-10-08 11.64 11.27 11.5 11.62 430900.0 11.62
2020-10-07 11.7 11.11 11.58 11.37 671800.0 11.37
2020-10-06 11.91 11.16 11.17 11.43 865400.0 11.43
2020-10-05 11.31 10.5 11.27 11.06 1208800.0 11.06
2020-10-02 11.48 11.08 11.3 11.27 628600.0 11.27
2020-10-01 12.2 11.58 12.2 11.61 876700.0 11.61
2020-09-30 12.26 11.93 11.96 11.96 530100.0 11.96
2020-09-29 12.15 11.84 12.13 11.95 503700.0 11.95
2020-09-28 12.53 12.07 12.42 12.16 461000.0 12.16
2020-09-25 12.23 11.71 11.81 12.23 656800.0 12.23
2020-09-24 12.11 11.59 12.0 11.8 584600.0 11.8
2020-09-23 13.23 12.03 13.05 12.05 1169000.0 12.05
2020-09-22 13.68 12.62 12.78 13.15 2987800.0 13.15
2020-09-21 13.24 12.55 13.14 12.73 751400.0 12.73
2020-09-18 13.58 13.16 13.31 13.41 582300.0 13.41
2020-09-17 13.73 13.29 13.59 13.33 849500.0 13.33
2020-09-16 14.02 13.45 13.68 13.61 967700.0 13.61
2020-09-15 14.25 13.23 13.33 13.59 984700.0 13.59
2020-09-14 13.91 13.29 13.56 13.32 997600.0 13.32
2020-09-11 14.4 13.2 14.4 13.46 1245200.0 13.46
2020-09-10 15.24 14.2 14.97 14.31 702400.0 14.31
2020-09-09 15.3 13.95 15.3 14.91 1206600.0 14.91
2020-09-08 15.86 15.05 15.85 15.21 938500.0 15.21
2020-09-04 16.12 15.42 15.81 16.01 974600.0 16.01
2020-09-03 16.05 15.12 15.92 15.4 833800.0 15.4
2020-09-02 16.0 15.05 15.35 15.89 1096800.0 15.89
2020-09-01 15.45 14.77 15.4 15.04 961200.0 15.04
2020-08-31 16.1 15.33 15.68 15.37 1014500.0 15.37
2020-08-28 15.74 15.27 15.57 15.7 743700.0 15.7
2020-08-27 15.54 14.74 14.79 15.46 2259900.0 15.46
2020-08-26 14.82 14.44 14.61 14.7 806000.0 14.7
2020-08-25 14.68 13.74 14.49 14.56 1454600.0 14.56
2020-08-24 14.44 13.08 13.34 14.39 1341700.0 14.39
2020-08-21 13.27 12.87 13.09 13.13 718900.0 13.13
2020-08-20 13.53 12.97 13.12 13.24 710200.0 13.24
2020-08-19 13.51 12.92 12.97 13.21 904400.0 13.21
2020-08-18 13.15 12.63 12.9 12.89 679700.0 12.89
2020-08-17 12.95 12.58 12.85 12.9 531300.0 12.9
2020-08-14 12.99 12.41 12.53 12.81 332100.0 12.81
2020-08-13 12.78 12.07 12.22 12.6 586800.0 12.6
2020-08-12 12.96 12.06 12.9 12.13 623500.0 12.13
2020-08-11 13.06 12.22 12.22 12.64 1398100.0 12.64
2020-08-10 12.01 11.63 11.86 11.93 677700.0 11.93
2020-08-07 12.09 11.35 11.48 11.86 1126800.0 11.86
2020-08-06 11.89 11.44 11.88 11.48 680200.0 11.48
2020-08-05 11.99 11.53 11.6 11.9 765600.0 11.9
2020-08-04 11.74 11.3 11.3 11.48 583100.0 11.48
2020-08-03 11.43 11.0 11.28 11.33 747000.0 11.33
2020-07-31 11.56 11.14 11.56 11.29 781000.0 11.29
2020-07-30 12.18 11.06 11.23 11.64 1063700.0 11.64
2020-07-29 13.09 10.83 12.86 11.22 2714500.0 11.22
2020-07-28 13.07 12.47 12.47 12.56 799500.0 12.56
2020-07-27 12.71 12.17 12.63 12.64 512900.0 12.64
2020-07-24 12.68 11.8 12.36 12.52 755300.0 12.52
2020-07-23 12.97 12.44 12.86 12.84 739400.0 12.84
2020-07-22 13.29 12.73 13.0 12.91 847100.0 12.91
2020-07-21 13.78 13.0 13.51 13.06 856600.0 13.06
2020-07-20 13.71 13.18 13.29 13.35 1102600.0 13.35
2020-07-17 13.62 13.2 13.52 13.4 1086900.0 13.4
2020-07-16 13.62 12.48 12.66 13.59 2599500.0 13.59
2020-07-15 13.23 11.7 11.74 12.83 2246700.0 12.83
2020-07-14 11.54 11.03 11.28 11.26 1270000.0 11.26
2020-07-13 12.14 11.22 12.02 11.41 977600.0 11.41
2020-07-10 12.08 11.48 11.56 11.99 658100.0 11.99
2020-07-09 11.78 11.18 11.47 11.59 801600.0 11.59
2020-07-08 11.71 11.01 11.2 11.53 917000.0 11.53
2020-07-07 11.47 10.99 11.31 11.17 633900.0 11.17
2020-07-06 11.59 10.7 10.73 11.49 1355100.0 11.49
2020-07-02 11.42 10.52 11.42 10.55 858700.0 10.55
2020-07-01 11.51 11.0 11.2 11.2 1123700.0 11.2
2020-06-30 11.49 11.0 11.17 11.21 877700.0 11.21
2020-06-29 11.19 10.31 10.78 11.13 1417000.0 11.13
2020-06-26 10.83 10.34 10.76 10.54 1924500.0 10.54
2020-06-25 11.09 10.7 10.97 10.86 829400.0 10.86
2020-06-24 11.6 10.67 11.55 11.1 1058500.0 11.1
2020-06-23 11.65 11.15 11.55 11.58 1245900.0 11.58
2020-06-22 11.7 11.21 11.7 11.45 1010100.0 11.45
2020-06-19 12.59 11.68 12.3 11.73 1277500.0 11.73
2020-06-18 12.37 11.8 12.2 12.2 1861400.0 12.2
2020-06-17 12.66 12.16 12.66 12.2 774000.0 12.2
2020-06-16 13.73 12.54 13.67 12.65 1279200.0 12.65
2020-06-15 13.81 12.04 12.22 13.14 2839600.0 13.14
2020-06-12 13.19 12.18 13.08 12.78 1134700.0 12.78
2020-06-11 12.94 12.42 12.74 12.62 1152800.0 12.62
2020-06-10 14.22 13.11 14.22 13.42 665300.0 13.42
2020-06-09 14.05 13.35 13.9 13.95 719900.0 13.95
2020-06-08 14.41 13.69 14.29 14.02 884100.0 14.02
2020-06-05 14.41 13.7 14.01 13.89 1152300.0 13.89
2020-06-04 13.63 12.71 13.17 13.44 1209200.0 13.44
2020-06-03 13.85 13.06 13.18 13.28 871000.0 13.28
2020-06-02 13.53 12.73 13.1 13.04 745300.0 13.04
2020-06-01 13.05 12.43 12.58 12.87 985500.0 12.87
2020-05-29 12.8 11.8 12.0 12.61 1022400.0 12.61
2020-05-28 13.5 12.17 13.34 12.18 1032000.0 12.18
2020-05-27 13.39 12.77 12.88 13.22 1212600.0 13.22
2020-05-26 13.45 12.57 13.34 12.61 1311000.0 12.61
2020-05-22 12.69 12.16 12.69 12.6 631300.0 12.6
2020-05-21 12.75 11.96 12.13 12.69 638000.0 12.69
2020-05-20 12.43 11.97 11.99 12.25 555900.0 12.25
2020-05-19 12.4 11.68 11.92 11.71 631900.0 11.71
2020-05-18 12.33 11.85 11.86 12.01 749300.0 12.01
2020-05-15 11.53 11.14 11.42 11.36 904900.0 11.36
2020-05-14 11.9 10.88 11.3 11.49 804500.0 11.49
2020-05-13 12.05 11.54 11.8 11.63 1506100.0 11.63
2020-05-12 12.25 11.8 12.16 11.8 660600.0 11.8
2020-05-11 12.55 12.0 12.36 12.13 608900.0 12.13
2020-05-08 12.21 11.83 12.0 12.15 528900.0 12.15
2020-05-07 12.04 11.34 11.45 11.81 982800.0 11.81
2020-05-06 11.85 11.26 11.68 11.36 694900.0 11.36
2020-05-05 12.14 11.58 11.97 11.61 880600.0 11.61
2020-05-04 11.9 10.78 11.25 11.83 1748800.0 11.83
2020-05-01 11.62 10.63 11.03 11.61 1323700.0 11.61
2020-04-30 12.41 11.31 12.21 11.5 2059300.0 11.5
2020-04-29 12.9 12.27 12.56 12.59 1687600.0 12.59
2020-04-28 12.54 11.53 12.07 12.19 1294800.0 12.19
2020-04-27 11.34 10.82 10.92 11.08 766200.0 11.08
2020-04-24 10.92 10.3 10.5 10.64 1105300.0 10.64
2020-04-23 11.42 10.66 10.82 11.01 761600.0 11.01
2020-04-22 11.89 10.87 11.79 10.92 1009200.0 10.92
2020-04-21 12.1 11.11 11.69 11.57 1426600.0 11.57
2020-04-20 12.57 11.1 11.32 11.84 2026700.0 11.84
2020-04-17 11.24 10.11 10.94 11.03 2009300.0 11.03
2020-04-16 10.38 9.75 10.22 10.12 1052600.0 10.12
2020-04-15 10.4 9.63 9.94 10.22 1716800.0 10.22
2020-04-14 10.84 10.04 10.61 10.48 1446800.0 10.48
2020-04-13 10.9 10.1 10.73 10.22 996000.0 10.22
2020-04-09 11.25 10.4 10.47 10.73 1362000.0 10.73
2020-04-08 10.51 9.96 10.16 10.28 1420200.0 10.28
2020-04-07 10.89 9.83 10.84 10.13 1399900.0 10.13
2020-04-06 10.39 9.32 9.97 9.92 1607900.0 9.92
2020-04-03 9.5 8.41 8.75 9.33 1225900.0 9.33
2020-04-02 9.15 8.31 8.33 8.8 1037300.0 8.8
2020-04-01 8.99 8.25 8.83 8.38 1162100.0 8.38
2020-03-31 9.38 8.5 8.58 9.05 1346700.0 9.05
2020-03-30 9.49 8.52 9.09 8.53 929300.0 8.53
2020-03-27 9.99 8.73 9.63 9.08 1591700.0 9.08
2020-03-26 10.98 9.91 10.31 10.25 1101400.0 10.25
2020-03-25 11.31 10.01 11.08 10.14 1260900.0 10.14
2020-03-24 12.13 10.22 11.26 10.7 1428000.0 10.7
2020-03-23 11.19 10.01 10.7 10.76 1156100.0 10.76
2020-03-20 12.88 10.16 12.06 10.58 2820500.0 10.58
2020-03-19 12.44 7.19 7.2 11.47 3878100.0 11.47
2020-03-18 7.49 6.01 6.53 7.2 3355600.0 7.2
2020-03-17 9.05 7.06 9.01 7.16 2368700.0 7.16
2020-03-16 10.05 8.91 9.34 9.15 1539400.0 9.15
2020-03-13 11.58 10.22 11.35 11.1 2550500.0 11.1
2020-03-12 13.88 10.77 13.58 10.85 2025800.0 10.85
2020-03-11 15.07 14.27 14.9 14.61 1209700.0 14.61
2020-03-10 15.53 14.18 14.74 15.28 2188300.0 15.28
2020-03-09 14.82 14.0 14.46 14.45 1744100.0 14.45
2020-03-06 15.68 14.22 14.32 15.03 2217800.0 15.03
2020-03-05 15.11 14.39 15.07 14.82 1702200.0 14.82
2020-03-04 15.57 14.54 15.35 15.5 1937500.0 15.5
2020-03-03 15.92 15.01 15.52 15.32 1016600.0 15.32
2020-03-02 15.9 15.28 15.69 15.5 1672700.0 15.5
2020-02-28 16.07 14.85 14.91 15.58 1425600.0 15.58
2020-02-27 16.07 14.8 14.98 15.34 1707500.0 15.34
2020-02-26 16.14 15.22 15.84 15.47 1060800.0 15.47
2020-02-25 16.59 15.9 16.56 15.98 1031600.0 15.98
2020-02-24 16.68 16.25 16.4 16.58 907700.0 16.58
2020-02-21 17.22 16.77 17.08 16.9 737400.0 16.9
2020-02-20 17.82 16.86 17.6 17.2 1812800.0 17.2
2020-02-19 17.46 17.08 17.1 17.1 1497200.0 17.1
2020-02-18 17.85 17.07 17.64 17.1 993500.0 17.1