Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Oil Limited (TSX: IMO )

96.30 +1.37 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 41.51 41.75 40.89 40.90 912,233 -0.44(-1.06%)
Jul 28, 2006 41.05 41.57 40.60 41.34 1,072,470 +0.29(+0.71%)
Jul 27, 2006 41.30 41.84 40.93 41.05 778,300 -0.24(-0.58%)
Jul 26, 2006 41.31 41.65 40.67 41.29 1,386,939 -0.01(-0.02%)
Jul 25, 2006 41.50 41.50 40.51 41.30 718,390 +0.18(+0.44%)
Jul 24, 2006 40.00 41.30 40.00 41.12 575,655 +0.82(+2.03%)
Jul 21, 2006 41.85 41.85 40.24 40.30 590,968 -0.84(-2.04%)
Jul 20, 2006 41.54 41.98 41.14 41.14 429,680 -0.51(-1.22%)
Jul 19, 2006 41.35 42.20 41.25 41.65 373,240 +0.02(+0.05%)
Jul 18, 2006 41.57 42.26 41.20 41.63 548,687 -0.14(-0.34%)
Jul 17, 2006 41.21 42.26 41.10 41.77 641,234 -0.22(-0.52%)
Jul 14, 2006 42.05 42.63 41.29 41.99 554,310 +0.02(+0.05%)
Jul 13, 2006 41.80 42.11 41.35 41.97 888,658 +0.27(+0.65%)
Jul 12, 2006 40.99 41.80 40.90 41.70 622,043 +0.70(+1.71%)
Jul 11, 2006 40.80 41.27 40.55 41.00 949,721 +0.21(+0.51%)
Jul 10, 2006 41.00 41.00 40.32 40.79 613,381 -0.23(-0.56%)
Jul 07, 2006 40.25 41.10 40.05 41.02 1,026,312 +0.77(+1.91%)
Jul 06, 2006 40.43 41.25 40.03 40.25 1,184,256 -0.58(-1.42%)
Jul 05, 2006 41.31 41.55 40.21 40.83 845,589 +0.05(+0.12%)
Jul 03, 2006 40.78 40.78 40.78 40.78 0 +0.00(+0.00%)
Jun 30, 2006 39.90 40.90 39.75 40.78 1,058,228 +1.09(+2.75%)
Jun 29, 2006 39.69 39.69 39.69 39.69 0 +1.10(+2.85%)
Jun 28, 2006 37.90 38.82 37.70 38.59 1,142,669 +0.84(+2.23%)
Jun 27, 2006 37.76 38.50 37.52 37.75 1,630,978 +0.27(+0.72%)
Jun 23, 2006 37.30 37.77 37.19 37.48 1,678,230 +0.26(+0.70%)
Jun 22, 2006 37.30 37.85 37.10 37.22 1,173,092 -0.09(-0.24%)
Jun 21, 2006 37.25 37.86 36.94 37.31 1,659,307 +0.08(+0.21%)
Jun 20, 2006 37.75 37.75 36.81 37.23 1,047,930 +0.06(+0.16%)
Jun 19, 2006 37.25 37.77 36.65 37.17 933,642 -0.38(-1.01%)
Jun 16, 2006 37.55 37.98 37.07 37.55 2,411,102 -0.24(-0.64%)
Jun 15, 2006 37.01 37.99 36.84 37.79 1,393,249 +1.25(+3.42%)
Jun 14, 2006 36.50 37.44 36.18 36.54 1,284,489 -0.28(-0.76%)
Jun 13, 2006 36.80 38.00 36.40 36.82 1,068,189 -1.14(-3.00%)
Jun 12, 2006 38.25 38.70 37.40 37.96 897,695 -0.10(-0.26%)
Jun 09, 2006 38.75 39.70 37.76 38.06 1,085,842 -0.69(-1.78%)
Jun 08, 2006 39.00 39.00 37.15 38.75 1,385,518 -0.71(-1.80%)
Jun 07, 2006 40.50 40.92 39.46 39.46 882,814 -1.64(-3.99%)
Jun 06, 2006 40.10 41.38 39.88 41.10 945,055 +0.66(+1.63%)
Jun 05, 2006 41.75 42.00 40.11 40.44 1,125,428 -1.01(-2.44%)
Jun 02, 2006 41.49 41.75 40.76 41.45 788,659 +0.48(+1.17%)
Jun 01, 2006 39.50 41.15 39.21 40.97 792,864 +1.35(+3.41%)
May 31, 2006 40.26 41.10 39.61 39.62 1,741,180 -0.64(-1.59%)
May 30, 2006 42.50 42.65 40.25 40.26 1,029,995 -1.43(-3.43%)
May 26, 2006 41.20 42.25 40.85 41.69 1,635,502 +1.19(+2.94%)
May 25, 2006 38.81 40.70 38.80 40.50 1,609,585 +2.05(+5.33%)
May 24, 2006 36.90 38.70 36.30 38.45 2,366,150 +0.94(+2.51%)
May 23, 2006 38.20 39.38 37.19 37.51 1,756,201 -0.69(-1.81%)
May 22, 2006 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
May 19, 2006 37.15 38.90 37.15 38.20 1,141,496 -0.34(-0.88%)
May 18, 2006 38.65 39.29 37.90 38.54 1,144,602 +0.32(+0.84%)
May 17, 2006 39.14 39.69 38.04 38.22 986,672 -78.08(-67.14%)
May 16, 2006 115.01 117.00 114.75 116.30 551,762 +0.91(+0.79%)
May 15, 2006 115.73 115.97 112.46 115.39 577,229 -1.46(-1.25%)
May 12, 2006 117.00 117.45 115.75 116.85 383,950 -0.15(-0.13%)
May 11, 2006 118.87 119.71 116.25 117.00 367,604 -0.84(-0.71%)
May 10, 2006 117.00 118.46 116.20 117.84 438,255 +0.96(+0.82%)
May 09, 2006 115.84 117.65 114.98 116.88 577,151 +1.04(+0.90%)
May 08, 2006 114.04 115.87 112.78 115.84 480,374 +1.80(+1.58%)
May 05, 2006 113.00 115.82 113.00 114.04 372,324 +0.89(+0.79%)
May 04, 2006 115.71 115.71 112.75 113.15 571,351 -2.56(-2.21%)
May 03, 2006 117.50 117.75 115.03 115.71 485,913 -0.95(-0.81%)
May 02, 2006 119.56 120.60 115.15 116.66 724,536 -2.35(-1.97%)
May 01, 2006 121.56 122.92 119.01 119.01 358,542 -2.47(-2.03%)
Apr 28, 2006 121.48 121.48 121.48 121.48 0 +0.60(+0.50%)
Apr 27, 2006 121.50 122.25 119.35 120.88 285,400 -1.12(-0.92%)
Apr 26, 2006 124.75 124.90 121.34 122.00 210,331 -2.39(-1.92%)
Apr 25, 2006 127.05 127.33 124.37 124.39 266,411 -2.07(-1.64%)
Apr 24, 2006 127.45 127.70 126.01 126.46 180,005 -1.24(-0.97%)
Apr 21, 2006 126.26 127.90 126.26 127.70 193,614 +1.20(+0.95%)
Apr 20, 2006 129.42 129.53 126.27 126.50 323,401 -2.92(-2.26%)
Apr 19, 2006 126.80 129.99 125.51 129.42 489,238 +2.10(+1.65%)
Apr 18, 2006 125.36 127.63 125.36 127.32 425,237 +2.38(+1.90%)
Apr 17, 2006 126.00 126.50 124.48 124.94 286,369 -0.54(-0.43%)
Apr 13, 2006 125.54 125.95 123.20 125.48 150,857 +0.26(+0.21%)
Apr 12, 2006 126.85 127.00 124.75 125.22 201,473 -0.69(-0.55%)
Apr 11, 2006 127.45 128.25 125.19 125.91 373,358 -1.54(-1.21%)
Apr 10, 2006 127.75 128.40 127.44 127.45 278,658 +0.91(+0.72%)
Apr 07, 2006 125.73 127.70 125.31 126.54 344,172 -0.76(-0.60%)
Apr 06, 2006 126.95 127.47 125.70 127.30 369,165 +1.31(+1.04%)
Apr 05, 2006 125.68 126.75 124.65 125.99 460,591 +0.34(+0.27%)
Apr 04, 2006 127.24 127.24 124.86 125.65 488,882 -1.59(-1.25%)
Apr 03, 2006 126.00 128.90 126.00 127.24 325,147 +1.50(+1.19%)
Mar 31, 2006 124.45 126.40 123.81 125.74 729,896 -0.36(-0.29%)
Mar 30, 2006 124.90 126.85 124.50 126.10 506,878 +1.35(+1.08%)
Mar 29, 2006 123.90 124.80 123.00 124.75 471,092 +1.62(+1.32%)
Mar 28, 2006 120.45 123.84 120.45 123.13 559,577 +3.27(+2.73%)
Mar 27, 2006 118.50 121.15 118.01 119.86 357,241 -0.10(-0.08%)
Mar 24, 2006 119.00 120.46 119.00 119.96 272,400 +3.07(+2.63%)
Mar 21, 2006 117.25 119.19 116.40 116.89 480,521 -1.02(-0.87%)
Mar 20, 2006 117.69 119.87 117.38 117.91 352,854 -0.09(-0.08%)
Mar 17, 2006 119.20 119.34 117.50 118.00 490,851 -1.09(-0.92%)
Mar 16, 2006 115.68 119.40 115.68 119.09 350,852 +2.22(+1.90%)
Mar 15, 2006 114.95 117.03 114.36 116.87 398,508 +1.86(+1.62%)
Mar 14, 2006 115.00 115.95 114.00 115.01 336,029 +0.02(+0.02%)
Mar 13, 2006 112.05 115.00 112.05 114.99 266,083 +2.24(+1.99%)
Mar 10, 2006 111.15 113.15 111.00 112.75 387,308 +0.95(+0.85%)
Mar 09, 2006 109.01 112.35 109.01 111.80 508,476 +3.01(+2.77%)
Mar 08, 2006 108.25 108.90 106.07 108.79 385,144 +0.39(+0.36%)
Mar 07, 2006 109.07 109.15 107.50 108.40 313,396 -1.37(-1.25%)
Mar 06, 2006 110.05 111.49 109.77 109.77 209,600 -1.22(-1.10%)
Mar 03, 2006 108.76 111.33 108.58 110.99 350,514 +2.03(+1.86%)
Mar 02, 2006 110.13 111.58 108.96 108.96 495,019 -0.64(-0.58%)
Mar 01, 2006 110.00 110.49 109.00 109.60 539,602 +0.00(+0.00%)
Feb 28, 2006 110.70 111.25 109.48 109.60 627,159 -1.80(-1.62%)
Feb 27, 2006 110.50 111.57 108.50 111.40 400,042 -0.09(-0.08%)
Feb 24, 2006 112.09 112.74 110.85 111.49 330,842 +0.94(+0.85%)
Feb 23, 2006 110.80 112.65 110.35 110.55 413,548 -0.35(-0.32%)
Feb 22, 2006 113.25 113.32 110.90 110.90 431,462 -2.77(-2.44%)
Feb 21, 2006 115.01 115.34 113.35 113.67 357,676 +0.79(+0.70%)
Feb 17, 2006 113.90 115.50 112.62 112.88 448,137 +0.77(+0.69%)
Feb 16, 2006 111.38 113.71 111.38 112.11 600,903 +0.67(+0.60%)
Feb 15, 2006 113.19 113.96 111.44 111.44 516,035 -1.35(-1.20%)
Feb 14, 2006 112.76 113.50 110.15 112.79 609,439 +0.03(+0.03%)
Feb 13, 2006 112.75 114.82 110.25 112.76 372,044 +0.01(+0.01%)
Feb 10, 2006 115.76 116.20 111.50 112.75 550,079 -2.92(-2.52%)
Feb 09, 2006 119.51 120.98 115.27 115.67 663,593 -2.83(-2.39%)
Feb 08, 2006 119.75 119.75 116.70 118.50 567,445 +0.58(+0.49%)
Feb 07, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Feb 06, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Feb 03, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Feb 02, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Feb 01, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 31, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 30, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 27, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 26, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 25, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 24, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 23, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 20, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 19, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 18, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 17, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 13, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 12, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 11, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 10, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 09, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 06, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 05, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 04, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Jan 03, 2006 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 30, 2005 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 29, 2005 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 28, 2005 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 23, 2005 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 22, 2005 117.92 117.92 117.92 117.92 0 +0.00(+0.00%)
Dec 21, 2005 116.75 118.14 117.92 117.92 202,100 +0.00(+0.00%)
Dec 20, 2005 116.75 118.14 117.92 117.92 202,100 +2.13(+1.84%)
Dec 19, 2005 115.96 116.50 114.75 115.79 241,340 +1.12(+0.98%)
Dec 16, 2005 115.50 117.20 114.67 114.67 659,847 -0.79(-0.68%)
Dec 15, 2005 116.95 117.48 115.33 115.46 282,112 -1.41(-1.21%)
Dec 14, 2005 116.81 117.10 115.27 116.87 335,032 +0.00(+0.00%)
Dec 13, 2005 117.67 119.15 116.87 116.87 260,559 -0.66(-0.56%)
Dec 12, 2005 119.49 119.50 116.96 117.53 303,478 -0.28(-0.24%)
Dec 09, 2005 119.34 119.65 116.72 117.81 287,954 -1.54(-1.29%)
Dec 08, 2005 116.80 119.75 114.76 119.35 373,629 +3.80(+3.29%)
Dec 07, 2005 116.37 117.41 115.25 115.55 353,570 +0.75(+0.65%)
Dec 06, 2005 111.33 116.39 110.62 114.80 297,837 +2.30(+2.04%)
Dec 05, 2005 113.00 114.80 112.50 112.50 300,873 +0.60(+0.54%)
Dec 02, 2005 110.30 112.30 109.62 111.90 399,500 +2.82(+2.59%)
Dec 01, 2005 108.50 110.84 108.00 109.08 481,241 +1.88(+1.75%)
Nov 30, 2005 107.00 109.32 106.01 107.20 506,285 +0.15(+0.14%)
Nov 29, 2005 110.29 110.45 107.00 107.05 279,900 -1.45(-1.34%)
Nov 28, 2005 113.00 113.00 108.50 108.50 424,059 -4.50(-3.98%)
Nov 25, 2005 116.01 116.05 112.73 113.00 265,061 -0.50(-0.44%)
Nov 23, 2005 112.57 114.15 112.12 113.50 268,156 -0.49(-0.43%)
Nov 22, 2005 112.08 114.10 111.44 113.99 301,784 +3.50(+3.17%)
Nov 21, 2005 109.49 110.80 108.26 110.49 370,276 +3.04(+2.83%)
Nov 18, 2005 108.76 109.90 107.26 107.45 266,418 -1.31(-1.20%)
Nov 17, 2005 110.54 110.72 108.45 108.76 348,140 -0.45(-0.41%)
Nov 16, 2005 107.00 109.95 106.69 109.21 328,785 +2.07(+1.93%)
Nov 15, 2005 108.00 109.72 106.22 107.14 398,377 -0.16(-0.15%)
Nov 14, 2005 106.82 109.10 106.50 107.30 316,569 +1.00(+0.94%)
Nov 11, 2005 101.75 106.30 101.75 106.30 273,892 +4.55(+4.47%)
Nov 10, 2005 105.00 106.00 100.50 101.75 418,383 -4.56(-4.29%)
Nov 09, 2005 106.00 107.90 104.70 106.31 370,637 -0.49(-0.46%)
Nov 08, 2005 106.43 108.85 106.43 106.80 401,385 -0.20(-0.19%)
Nov 07, 2005 109.25 109.94 106.00 107.00 496,302 -2.00(-1.83%)
Nov 04, 2005 112.39 112.39 108.18 109.00 560,847 -3.41(-3.03%)
Nov 03, 2005 108.94 112.45 107.50 112.41 558,315 +3.70(+3.40%)
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.