Skip to main content

Imperial Oil Limited (NY: IMO )

68.87 +1.93 (+2.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.60 31.30 30.13 30.88 492,544 -0.50(-1.61%)
Nov 29, 2021 31.49 31.76 30.87 31.39 401,534 +0.72(+2.34%)
Nov 26, 2021 31.05 31.51 30.22 30.67 549,365 -2.11(-6.44%)
Nov 24, 2021 32.28 33.12 32.08 32.78 297,520 +0.33(+1.01%)
Nov 23, 2021 32.22 32.72 31.89 32.45 510,090 +0.76(+2.39%)
Nov 22, 2021 31.41 32.26 30.98 31.70 365,848 +0.13(+0.41%)
Nov 19, 2021 32.20 32.20 31.33 31.57 365,745 -0.97(-2.98%)
Nov 18, 2021 32.84 33.04 32.43 32.54 464,247 -0.35(-1.05%)
Nov 17, 2021 32.90 33.55 32.39 32.88 471,670 -0.43(-1.29%)
Nov 16, 2021 33.05 33.80 32.90 33.31 402,281 +0.23(+0.71%)
Nov 15, 2021 32.59 33.31 32.11 33.08 358,676 +0.49(+1.49%)
Nov 12, 2021 32.27 33.41 31.62 32.59 678,067 +0.94(+2.98%)
Nov 11, 2021 32.15 32.16 31.53 31.65 340,135 -0.35(-1.11%)
Nov 10, 2021 32.49 32.01 315,458 -0.47(-1.44%)
Nov 09, 2021 31.97 32.98 31.69 32.47 520,498 +0.47(+1.46%)
Nov 08, 2021 32.01 32.53 31.63 32.01 444,210 +0.34(+1.06%)
Nov 05, 2021 30.85 31.83 30.85 31.67 489,312 +0.84(+2.73%)
Nov 04, 2021 31.36 31.95 30.65 30.83 654,705 -0.57(-1.81%)
Nov 03, 2021 32.17 32.62 31.27 31.40 501,064 -1.16(-3.55%)
Nov 02, 2021 32.68 33.07 32.35 32.56 314,565 -0.37(-1.13%)
Nov 01, 2021 32.19 33.41 32.43 32.93 742,902 +1.31(+4.13%)
Oct 29, 2021 34.35 34.35 31.47 31.62 1,302,610 -2.51(-7.36%)
Oct 28, 2021 33.01 34.16 32.75 34.13 526,099 +1.12(+3.39%)
Oct 27, 2021 33.59 34.00 32.97 33.01 457,760 -0.84(-2.48%)
Oct 26, 2021 33.86 33.85 464,628 +0.21(+0.61%)
Oct 25, 2021 32.92 33.75 32.81 33.65 679,800 +1.05(+3.24%)
Oct 22, 2021 32.13 32.68 32.13 32.59 458,471 +0.51(+1.60%)
Oct 21, 2021 32.44 32.47 31.71 32.08 349,555 -0.49(-1.52%)
Oct 20, 2021 31.97 32.82 31.87 32.57 343,953 +0.53(+1.66%)
Oct 19, 2021 32.28 32.34 31.81 32.04 985,623 -0.07(-0.20%)
Oct 18, 2021 32.50 32.82 32.04 32.11 762,563 -0.21(-0.66%)
Oct 15, 2021 32.28 32.69 32.18 32.32 991,756 +0.42(+1.32%)
Oct 14, 2021 32.03 32.33 31.90 31.90 1,000,106 +0.28(+0.89%)
Oct 13, 2021 31.71 31.71 31.21 31.62 653,041 -0.23(-0.73%)
Oct 12, 2021 32.10 32.15 31.53 31.86 666,048 -0.21(-0.64%)
Oct 11, 2021 32.55 32.80 32.01 32.06 128,521 +0.13(+0.41%)
Oct 08, 2021 31.41 32.11 31.36 31.93 509,039 +0.84(+2.70%)
Oct 07, 2021 30.43 31.21 30.20 31.09 332,818 +0.63(+2.05%)
Oct 06, 2021 30.46 30.60 29.95 30.46 215,852 -0.52(-1.69%)
Oct 05, 2021 31.23 31.54 30.97 30.99 262,842 +0.10(+0.33%)
Oct 04, 2021 30.62 31.23 30.46 30.88 340,324 +0.54(+1.78%)
Oct 01, 2021 29.73 30.53 29.55 30.34 301,601 +0.89(+3.01%)
Sep 30, 2021 29.26 29.71 28.88 29.46 313,268 +0.08(+0.29%)
Sep 29, 2021 29.04 29.45 28.67 29.37 409,412 +0.59(+2.04%)
Sep 28, 2021 29.25 29.25 28.44 28.78 399,332 +0.08(+0.29%)
Sep 27, 2021 28.78 28.97 28.50 28.70 432,531 +0.63(+2.26%)
Sep 24, 2021 27.52 28.17 27.29 28.07 256,821 +0.34(+1.21%)
Sep 23, 2021 27.39 27.81 27.26 27.73 390,842 +0.70(+2.59%)
Sep 22, 2021 26.03 27.43 25.58 27.03 453,613 +1.41(+5.50%)
Sep 21, 2021 25.11 25.87 24.73 25.62 732,050 +0.87(+3.51%)
Sep 20, 2021 24.34 25.04 24.31 24.75 614,080 -0.56(-2.21%)
Sep 17, 2021 25.90 26.31 25.28 25.31 887,688 -0.78(-3.00%)
Sep 16, 2021 26.56 26.67 26.04 26.10 314,432 -0.61(-2.27%)
Sep 15, 2021 26.43 26.91 26.36 26.70 339,558 +0.73(+2.80%)
Sep 14, 2021 26.59 26.68 25.83 25.98 464,154 -0.44(-1.66%)
Sep 13, 2021 25.38 26.56 25.38 26.41 462,073 +1.35(+5.40%)
Sep 10, 2021 25.60 25.77 25.01 25.06 224,662 -0.08(-0.33%)
Sep 09, 2021 24.59 25.32 24.59 25.14 346,703 +0.28(+1.13%)
Sep 08, 2021 25.26 25.42 24.69 24.86 306,988 -0.18(-0.71%)
Sep 07, 2021 25.28 25.44 24.99 25.04 341,910 -0.49(-1.90%)
Sep 03, 2021 25.63 25.90 25.42 25.53 293,441 -0.06(-0.22%)
Sep 02, 2021 24.72 25.80 24.62 25.58 546,287 +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.