Skip to main content

Imperial Oil Limited (NY: IMO )

69.13 +0.48 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.22 37.86 35.86 37.11 395,011 +0.59(+1.62%)
Jan 29, 2015 37.54 37.93 36.20 36.52 304,750 -0.75(-2.01%)
Jan 28, 2015 39.14 39.21 37.26 37.27 594,313 -2.05(-5.21%)
Jan 27, 2015 38.83 39.41 38.49 39.32 321,168 +0.82(+2.13%)
Jan 26, 2015 38.33 38.68 37.55 38.50 359,666 +0.42(+1.10%)
Jan 23, 2015 38.17 38.75 37.65 38.08 361,528 +0.09(+0.24%)
Jan 22, 2015 38.17 38.23 37.50 37.99 203,124 -0.10(-0.26%)
Jan 21, 2015 38.32 39.14 37.86 38.09 275,121 +0.32(+0.85%)
Jan 20, 2015 38.50 38.50 37.56 37.77 407,225 -1.86(-4.69%)
Jan 16, 2015 37.63 39.83 37.63 39.63 474,940 +2.25(+6.02%)
Jan 15, 2015 38.20 38.54 37.38 37.38 372,124 -0.44(-1.16%)
Jan 14, 2015 37.07 38.16 36.88 37.82 371,025 +0.31(+0.83%)
Jan 13, 2015 37.87 38.50 37.34 37.51 419,995 -0.41(-1.08%)
Jan 12, 2015 39.53 39.53 37.66 37.92 444,383 -2.39(-5.93%)
Jan 09, 2015 40.53 40.72 39.96 40.31 149,845 -0.46(-1.13%)
Jan 08, 2015 40.60 40.88 40.22 40.77 283,920 +0.76(+1.90%)
Jan 07, 2015 40.18 40.56 39.70 40.01 210,253 +0.11(+0.28%)
Jan 06, 2015 40.31 40.99 39.55 39.90 275,193 -0.91(-2.23%)
Jan 05, 2015 41.98 42.20 40.10 40.81 544,838 -1.81(-4.25%)
Jan 02, 2015 42.79 43.35 42.39 42.62 297,495 -0.41(-0.95%)
Dec 31, 2014 43.48 43.03 43.03 43.03 204,700 -0.36(-0.83%)
Dec 30, 2014 43.22 43.90 42.86 43.39 201,519 -0.10(-0.23%)
Dec 29, 2014 44.14 44.75 43.49 43.49 203,840 -0.34(-0.78%)
Dec 26, 2014 44.16 44.61 43.42 43.83 65,199 -0.24(-0.54%)
Dec 24, 2014 44.30 44.07 44.07 44.07 95,100 -0.34(-0.77%)
Dec 23, 2014 44.21 44.51 43.74 44.41 180,786 +0.64(+1.46%)
Dec 22, 2014 43.88 44.10 43.11 43.77 262,148 -0.47(-1.06%)
Dec 19, 2014 42.93 44.63 42.66 44.24 1,015,058 +1.19(+2.76%)
Dec 18, 2014 43.91 44.36 42.04 43.05 606,072 +0.26(+0.61%)
Dec 17, 2014 41.11 43.64 40.64 42.79 1,562,212 +1.65(+4.01%)
Dec 16, 2014 39.56 41.98 39.56 41.14 821,965 +1.24(+3.11%)
Dec 15, 2014 41.13 41.24 39.14 39.90 474,605 -1.12(-2.73%)
Dec 12, 2014 40.86 42.05 40.72 41.02 296,260 -0.44(-1.06%)
Dec 11, 2014 41.65 42.93 41.30 41.46 429,878 -0.41(-0.98%)
Dec 10, 2014 42.34 42.34 41.39 41.87 348,558 -1.06(-2.47%)
Dec 09, 2014 42.91 44.25 42.80 42.93 332,659 -0.01(-0.02%)
Dec 08, 2014 44.83 44.83 42.60 42.94 370,663 -2.80(-6.12%)
Dec 05, 2014 46.44 46.44 45.43 45.74 343,434 -0.76(-1.63%)
Dec 04, 2014 46.49 46.92 45.65 46.50 319,061 -0.22(-0.47%)
Dec 03, 2014 46.23 47.14 45.93 46.72 283,959 +1.37(+3.02%)
Dec 02, 2014 44.54 46.31 44.41 45.35 347,375 +0.80(+1.80%)
Dec 01, 2014 43.18 44.64 42.54 44.55 444,464 +0.97(+2.23%)
Nov 28, 2014 45.37 45.37 43.50 43.58 375,777 -5.35(-10.93%)
Nov 26, 2014 48.88 48.93 48.93 48.93 247,500 -0.06(-0.12%)
Nov 25, 2014 49.23 49.23 48.34 48.99 234,403 +0.21(+0.43%)
Nov 24, 2014 49.37 49.55 48.51 48.78 130,149 -0.54(-1.09%)
Nov 21, 2014 49.39 49.50 48.99 49.32 131,026 +0.75(+1.54%)
Nov 20, 2014 47.64 48.57 47.58 48.57 136,721 +0.97(+2.04%)
Nov 19, 2014 48.03 48.05 47.18 47.60 222,172 -0.36(-0.75%)
Nov 18, 2014 48.04 48.31 47.71 47.96 92,758 -0.02(-0.04%)
Nov 17, 2014 47.91 48.42 47.73 47.98 152,483 -0.02(-0.04%)
Nov 14, 2014 47.78 48.27 47.50 48.00 115,743 +0.39(+0.82%)
Nov 13, 2014 47.73 48.03 47.01 47.61 192,251 -0.24(-0.50%)
Nov 12, 2014 47.19 48.33 47.05 47.85 241,532 +0.46(+0.97%)
Nov 11, 2014 46.99 47.85 46.67 47.39 187,752 -0.11(-0.23%)
Nov 10, 2014 48.24 48.88 47.29 47.50 222,128 -0.13(-0.27%)
Nov 07, 2014 47.18 47.90 47.14 47.63 148,491 +0.74(+1.58%)
Nov 06, 2014 46.49 47.00 45.54 46.89 168,988 +0.34(+0.73%)
Nov 05, 2014 45.43 46.92 45.22 46.55 306,935 +1.45(+3.22%)
Nov 04, 2014 46.46 46.46 45.09 45.10 383,953 -1.57(-3.36%)
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.