Skip to main content

Imperial Oil Limited (NY: IMO )

66.94 -0.34 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.60 31.29 30.12 30.88 492,660 -0.50(-1.61%)
Nov 29, 2021 31.48 31.75 30.86 31.38 401,629 +0.72(+2.34%)
Nov 26, 2021 31.05 31.50 30.22 30.66 549,495 -2.11(-6.44%)
Nov 24, 2021 32.27 33.11 32.07 32.77 297,590 +0.33(+1.01%)
Nov 23, 2021 32.21 32.72 31.89 32.45 510,210 +0.76(+2.39%)
Nov 22, 2021 31.40 32.25 30.97 31.69 365,934 +0.13(+0.41%)
Nov 19, 2021 32.19 32.19 31.32 31.56 365,831 -0.97(-2.98%)
Nov 18, 2021 32.83 33.03 32.43 32.53 464,357 -0.35(-1.05%)
Nov 17, 2021 32.89 33.54 32.38 32.87 471,781 -0.43(-1.29%)
Nov 16, 2021 33.04 33.79 32.89 33.30 402,376 +0.23(+0.71%)
Nov 15, 2021 32.59 33.30 32.10 33.07 358,761 +0.49(+1.49%)
Nov 12, 2021 32.26 33.41 31.61 32.59 678,227 +0.94(+2.98%)
Nov 11, 2021 32.14 32.16 31.52 31.64 340,215 -0.35(-1.11%)
Nov 10, 2021 32.48 32.00 315,533 -0.47(-1.44%)
Nov 09, 2021 31.96 32.98 31.68 32.46 520,620 +0.47(+1.46%)
Nov 08, 2021 32.00 32.52 31.62 32.00 444,315 +0.34(+1.06%)
Nov 05, 2021 30.84 31.82 30.84 31.66 489,427 +0.84(+2.72%)
Nov 04, 2021 31.35 31.94 30.64 30.82 654,859 -0.57(-1.81%)
Nov 03, 2021 32.17 32.61 31.26 31.39 501,182 -1.16(-3.56%)
Nov 02, 2021 32.67 33.06 32.34 32.55 314,639 -0.37(-1.13%)
Nov 01, 2021 32.18 33.40 32.43 32.92 743,078 +1.31(+4.13%)
Oct 29, 2021 34.34 34.34 31.47 31.61 1,302,917 -2.51(-7.36%)
Oct 28, 2021 33.01 34.15 32.74 34.12 526,223 +1.12(+3.39%)
Oct 27, 2021 33.58 33.99 32.96 33.01 457,868 -0.84(-2.48%)
Oct 26, 2021 33.85 33.84 464,737 +0.21(+0.61%)
Oct 25, 2021 32.91 33.74 32.80 33.64 679,961 +1.05(+3.24%)
Oct 22, 2021 32.12 32.67 32.12 32.59 458,579 +0.51(+1.60%)
Oct 21, 2021 32.44 32.46 31.70 32.07 349,638 -0.49(-1.52%)
Oct 20, 2021 31.96 32.81 31.87 32.57 344,034 +0.53(+1.66%)
Oct 19, 2021 32.27 32.33 31.80 32.03 985,855 -0.07(-0.20%)
Oct 18, 2021 32.49 32.81 32.03 32.10 762,742 -0.21(-0.66%)
Oct 15, 2021 32.27 32.68 32.17 32.31 991,989 +0.42(+1.32%)
Oct 14, 2021 32.03 32.32 31.89 31.89 1,000,342 +0.28(+0.89%)
Oct 13, 2021 31.70 31.70 31.20 31.61 653,195 -0.23(-0.73%)
Oct 12, 2021 32.09 32.15 31.53 31.85 666,205 -0.21(-0.64%)
Oct 11, 2021 32.54 32.79 32.01 32.05 128,551 +0.13(+0.41%)
Oct 08, 2021 31.40 32.10 31.35 31.92 509,159 +0.84(+2.70%)
Oct 07, 2021 30.42 31.20 30.20 31.08 332,896 +0.63(+2.05%)
Oct 06, 2021 30.46 30.60 29.95 30.46 215,902 -0.52(-1.69%)
Oct 05, 2021 31.22 31.53 30.96 30.98 262,904 +0.10(+0.33%)
Oct 04, 2021 30.62 31.22 30.45 30.88 340,404 +0.54(+1.78%)
Oct 01, 2021 29.72 30.52 29.54 30.34 301,672 +0.89(+3.01%)
Sep 30, 2021 29.25 29.70 28.87 29.45 313,342 +0.08(+0.29%)
Sep 29, 2021 29.03 29.44 28.67 29.37 409,509 +0.59(+2.04%)
Sep 28, 2021 29.24 29.24 28.43 28.78 399,427 +0.08(+0.29%)
Sep 27, 2021 28.77 28.96 28.50 28.69 432,633 +0.63(+2.26%)
Sep 24, 2021 27.51 28.16 27.29 28.06 256,881 +0.34(+1.21%)
Sep 23, 2021 27.39 27.81 27.26 27.72 390,934 +0.70(+2.59%)
Sep 22, 2021 26.03 27.43 25.58 27.02 453,720 +1.41(+5.50%)
Sep 21, 2021 25.10 25.87 24.73 25.61 732,223 +0.87(+3.51%)
Sep 20, 2021 24.34 25.04 24.31 24.75 614,225 -0.56(-2.21%)
Sep 17, 2021 25.89 26.31 25.27 25.31 887,897 -0.78(-3.00%)
Sep 16, 2021 26.56 26.66 26.03 26.09 314,506 -0.61(-2.27%)
Sep 15, 2021 26.43 26.90 26.35 26.70 339,638 +0.73(+2.80%)
Sep 14, 2021 26.59 26.67 25.82 25.97 464,263 -0.44(-1.66%)
Sep 13, 2021 25.37 26.55 25.37 26.41 462,182 +1.35(+5.40%)
Sep 10, 2021 25.60 25.76 25.01 25.05 224,715 -0.08(-0.33%)
Sep 09, 2021 24.59 25.32 24.59 25.14 346,785 +0.28(+1.13%)
Sep 08, 2021 25.25 25.41 24.68 24.86 307,060 -0.18(-0.71%)
Sep 07, 2021 25.28 25.44 24.98 25.04 341,991 -0.49(-1.90%)
Sep 03, 2021 25.62 25.89 25.41 25.52 293,510 -0.06(-0.22%)
Sep 02, 2021 24.71 25.79 24.62 25.58 546,416 +1.18(+4.83%)
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.