Skip to main content

Imperial Oil Limited (NY: IMO )

68.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.30 41.14 40.20 40.83 251,185 +0.07(+0.17%)
Jan 30, 2014 41.60 41.63 40.25 40.76 233,213 -0.23(-0.56%)
Jan 29, 2014 40.95 41.36 40.75 40.99 230,881 -0.06(-0.15%)
Jan 28, 2014 41.03 41.19 40.84 41.05 198,211 -0.10(-0.24%)
Jan 27, 2014 41.55 41.55 41.12 41.15 225,789 -0.11(-0.27%)
Jan 24, 2014 41.70 41.76 41.23 41.26 193,838 -0.56(-1.34%)
Jan 23, 2014 41.80 42.06 41.45 41.82 226,445 -0.25(-0.59%)
Jan 22, 2014 42.50 42.54 42.03 42.07 244,634 -0.22(-0.52%)
Jan 21, 2014 42.27 42.34 41.91 42.29 198,716 +0.42(+1.00%)
Jan 17, 2014 42.04 41.87 41.87 41.87 436,400 -0.14(-0.33%)
Jan 16, 2014 41.67 42.16 41.45 42.01 429,499 +0.31(+0.74%)
Jan 15, 2014 41.44 41.86 41.38 41.70 360,886 +0.26(+0.63%)
Jan 14, 2014 41.64 41.69 41.16 41.44 321,788 -0.34(-0.81%)
Jan 13, 2014 42.30 42.38 41.57 41.78 208,651 -0.62(-1.46%)
Jan 10, 2014 42.28 42.59 42.28 42.40 130,251 -0.03(-0.07%)
Jan 09, 2014 42.48 42.66 42.27 42.43 123,000 -0.11(-0.26%)
Jan 08, 2014 43.28 43.28 42.40 42.54 229,234 -0.75(-1.73%)
Jan 07, 2014 43.15 43.62 43.15 43.29 147,078 +0.15(+0.35%)
Jan 06, 2014 43.64 43.64 42.80 43.14 259,962 -0.50(-1.15%)
Jan 03, 2014 43.62 43.92 43.46 43.64 235,364 +0.04(+0.09%)
Jan 02, 2014 44.35 44.49 43.55 43.60 263,249 -0.63(-1.42%)
Dec 31, 2013 44.35 44.23 44.23 44.23 158,200 +0.13(+0.29%)
Dec 30, 2013 44.00 44.29 43.86 44.10 200,589 +0.10(+0.23%)
Dec 27, 2013 43.95 44.31 43.85 44.00 106,983 +0.08(+0.18%)
Dec 26, 2013 44.12 44.18 43.92 43.92 36,050 -0.08(-0.18%)
Dec 24, 2013 43.77 44.23 43.77 44.00 75,325 +0.04(+0.09%)
Dec 23, 2013 43.80 44.28 43.70 43.96 199,379 +0.46(+1.06%)
Dec 20, 2013 43.99 44.40 43.50 43.50 296,581 -0.44(-1.00%)
Dec 19, 2013 43.42 44.18 43.42 43.94 147,841 +0.44(+1.01%)
Dec 18, 2013 42.74 43.59 42.50 43.50 218,982 +0.69(+1.61%)
Dec 17, 2013 43.16 43.34 42.73 42.81 123,382 -0.31(-0.72%)
Dec 16, 2013 42.85 43.68 42.85 43.12 166,663 +0.36(+0.84%)
Dec 13, 2013 42.66 42.85 42.30 42.76 117,948 +0.19(+0.45%)
Dec 12, 2013 43.05 43.33 42.29 42.57 251,325 -0.66(-1.53%)
Dec 11, 2013 43.93 43.93 43.22 43.23 248,696 -0.63(-1.44%)
Dec 10, 2013 43.73 44.05 43.57 43.86 118,247 +0.10(+0.23%)
Dec 09, 2013 43.91 44.08 43.49 43.76 97,544 -0.11(-0.25%)
Dec 06, 2013 44.06 44.20 43.49 43.87 228,206 -0.11(-0.25%)
Dec 05, 2013 42.82 44.01 42.68 43.98 216,667 +1.03(+2.40%)
Dec 04, 2013 42.32 43.05 41.98 42.95 152,679 +0.52(+1.23%)
Dec 03, 2013 42.79 42.79 41.97 42.43 161,618 -0.13(-0.31%)
Dec 02, 2013 42.34 42.62 42.28 42.56 189,163 -0.49(-1.14%)
Nov 29, 2013 42.02 43.15 41.79 43.05 106,211 +1.06(+2.52%)
Nov 27, 2013 42.41 42.54 41.92 41.99 167,510 -0.83(-1.94%)
Nov 26, 2013 43.26 43.40 42.58 42.82 219,096 -0.58(-1.34%)
Nov 25, 2013 44.05 44.05 43.26 43.40 97,821 -0.63(-1.43%)
Nov 22, 2013 43.98 44.50 43.91 44.03 142,789 -0.32(-0.72%)
Nov 21, 2013 44.29 44.66 44.25 44.35 202,893 -0.18(-0.40%)
Nov 20, 2013 44.74 44.87 44.16 44.53 151,763 -0.05(-0.11%)
Nov 19, 2013 44.48 44.79 44.32 44.58 92,263 +0.02(+0.04%)
Nov 18, 2013 44.11 44.76 44.09 44.56 125,568 +0.53(+1.20%)
Nov 15, 2013 44.02 44.26 43.54 44.03 148,135 +0.04(+0.09%)
Nov 14, 2013 43.41 44.12 43.14 43.99 161,697 +0.60(+1.38%)
Nov 13, 2013 42.56 43.43 42.56 43.39 96,830 +0.65(+1.52%)
Nov 12, 2013 42.50 43.03 42.46 42.74 98,687 +0.05(+0.12%)
Nov 11, 2013 42.59 42.92 42.43 42.69 50,345 -0.07(-0.16%)
Nov 08, 2013 42.26 42.86 42.16 42.76 294,117 +0.38(+0.90%)
Nov 07, 2013 43.61 43.61 42.21 42.38 249,938 -1.16(-2.66%)
Nov 06, 2013 43.40 43.79 43.23 43.54 153,037 +0.36(+0.83%)
Nov 05, 2013 43.21 43.38 42.85 43.18 264,837 +0.23(+0.54%)
Nov 04, 2013 43.33 43.42 42.94 42.95 364,576 -0.26(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.