Skip to main content

Imperial Oil Limited (NY: IMO )

69.13 +0.48 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.44 22.44 21.74 21.96 470,900 -0.71(-3.13%)
Feb 25, 2021 23.27 23.39 22.62 22.67 399,095 -0.53(-2.28%)
Feb 24, 2021 22.79 23.44 22.52 23.20 524,063 +0.54(+2.38%)
Feb 23, 2021 22.79 23.07 22.12 22.66 454,555 +0.02(+0.09%)
Feb 22, 2021 21.26 22.83 21.21 22.64 1,026,597 +1.52(+7.20%)
Feb 19, 2021 20.74 21.18 20.61 21.12 518,400 +0.52(+2.52%)
Feb 18, 2021 21.18 21.18 20.55 20.60 314,080 -0.42(-2.00%)
Feb 17, 2021 20.89 21.27 20.63 21.02 362,698 +0.03(+0.14%)
Feb 16, 2021 20.70 21.07 20.24 20.99 549,986 +0.70(+3.45%)
Feb 12, 2021 19.88 20.30 19.85 20.29 757,800 +0.19(+0.95%)
Feb 11, 2021 20.59 20.59 19.93 20.10 826,539 -0.39(-1.90%)
Feb 10, 2021 20.31 20.52 20.20 20.49 578,139 +0.31(+1.54%)
Feb 09, 2021 20.20 20.38 19.86 20.18 309,128 -0.20(-0.98%)
Feb 08, 2021 20.49 20.59 20.11 20.38 411,954 +0.15(+0.74%)
Feb 05, 2021 20.50 20.62 20.03 20.23 368,100 -0.02(-0.10%)
Feb 04, 2021 20.03 20.67 19.36 20.25 944,879 +0.40(+2.02%)
Feb 03, 2021 19.51 20.05 19.12 19.85 439,853 +0.93(+4.92%)
Feb 02, 2021 19.42 19.89 18.86 18.92 834,875 -0.65(-3.32%)
Feb 01, 2021 19.20 19.65 19.11 19.57 386,859 +0.55(+2.89%)
Jan 29, 2021 19.34 19.71 18.90 19.02 520,700 -0.41(-2.11%)
Jan 28, 2021 19.38 19.68 18.95 19.43 534,773 +0.33(+1.73%)
Jan 27, 2021 19.00 19.57 18.73 19.10 512,669 -0.27(-1.39%)
Jan 26, 2021 20.51 20.85 19.31 19.37 505,887 -0.97(-4.77%)
Jan 25, 2021 20.00 20.37 19.67 20.34 271,262 +0.19(+0.94%)
Jan 22, 2021 20.25 20.41 20.01 20.15 263,600 -0.56(-2.70%)
Jan 21, 2021 21.10 21.28 20.47 20.71 192,190 -0.51(-2.40%)
Jan 20, 2021 21.39 21.47 20.96 21.22 352,195 +0.06(+0.28%)
Jan 19, 2021 20.85 21.35 20.85 21.16 365,297 +0.14(+0.67%)
Jan 15, 2021 21.58 21.69 20.99 21.02 260,300 -1.05(-4.76%)
Jan 14, 2021 21.54 22.30 21.13 22.07 562,437 +0.76(+3.57%)
Jan 13, 2021 21.67 21.67 21.00 21.31 284,070 -0.42(-1.93%)
Jan 12, 2021 21.77 21.88 21.51 21.73 587,254 +0.13(+0.60%)
Jan 11, 2021 21.25 21.63 21.12 21.60 273,812 -0.18(-0.83%)
Jan 08, 2021 22.36 22.36 21.50 21.78 647,400 -0.23(-1.04%)
Jan 07, 2021 21.97 22.19 21.45 22.01 393,512 +0.35(+1.62%)
Jan 06, 2021 21.35 21.97 21.10 21.66 824,938 +0.61(+2.90%)
Jan 05, 2021 19.67 21.24 19.67 21.05 716,417 +1.69(+8.73%)
Jan 04, 2021 19.09 19.64 19.09 19.36 534,336 +0.33(+1.73%)
Dec 31, 2020 19.03 19.03 19.03 362,333 -0.30(-1.55%)
Dec 30, 2020 19.20 19.71 19.06 19.33 362,333 +0.23(+1.20%)
Dec 29, 2020 19.10 19.46 19.07 19.10 325,103 +0.15(+0.79%)
Dec 28, 2020 19.23 19.47 18.88 18.95 155,332 -0.14(-0.73%)
Dec 24, 2020 19.26 19.26 18.82 19.09 130,200 +0.00(+0.00%)
Dec 23, 2020 18.39 19.17 18.39 19.09 317,639 +0.83(+4.55%)
Dec 22, 2020 18.53 18.53 18.18 18.26 260,451 -0.29(-1.56%)
Dec 21, 2020 18.54 18.81 18.09 18.55 417,440 -0.61(-3.18%)
Dec 18, 2020 19.22 19.35 18.90 19.16 389,400 -0.01(-0.05%)
Dec 17, 2020 19.33 19.39 18.90 19.17 332,681 +0.07(+0.37%)
Dec 16, 2020 19.67 19.67 19.09 19.10 281,103 -0.43(-2.20%)
Dec 15, 2020 19.07 19.69 19.07 19.53 256,171 +0.33(+1.72%)
Dec 14, 2020 20.45 20.45 19.20 19.20 392,123 -0.64(-3.23%)
Dec 11, 2020 19.76 19.90 19.48 19.84 467,400 -0.22(-1.10%)
Dec 10, 2020 19.43 20.18 19.41 20.06 631,877 +0.73(+3.78%)
Dec 09, 2020 19.47 19.74 19.11 19.33 713,592 +0.11(+0.57%)
Dec 08, 2020 18.83 19.26 18.64 19.22 353,225 +0.21(+1.10%)
Dec 07, 2020 18.90 19.01 18.34 19.01 526,478 +0.02(+0.11%)
Dec 04, 2020 18.38 19.12 18.17 18.99 350,400 +0.98(+5.44%)
Dec 03, 2020 17.63 18.17 17.52 18.01 399,460 +0.39(+2.21%)
Dec 02, 2020 17.58 18.06 17.51 17.62 629,075 -0.08(-0.45%)
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.