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 (%)
Jun 30, 2021 30.13 30.72 30.08 30.40 661,694 +0.29(+0.96%)
Jun 29, 2021 30.66 30.95 30.04 30.11 463,091 -0.50(-1.63%)
Jun 28, 2021 32.18 32.18 30.56 30.61 810,158 -1.67(-5.17%)
Jun 25, 2021 32.62 32.85 32.26 32.28 521,394 -0.19(-0.59%)
Jun 24, 2021 32.32 32.55 32.08 32.47 659,056 +0.04(+0.12%)
Jun 23, 2021 33.03 33.12 32.40 32.43 536,415 -0.01(-0.03%)
Jun 22, 2021 32.44 32.86 32.15 32.44 827,704 -0.13(-0.40%)
Jun 21, 2021 31.50 32.77 31.25 32.57 544,345 +1.30(+4.16%)
Jun 18, 2021 31.18 31.82 30.89 31.27 1,018,592 -0.61(-1.91%)
Jun 17, 2021 33.80 33.80 31.66 31.88 772,462 -1.99(-5.88%)
Jun 16, 2021 34.04 34.28 33.76 33.87 558,617 -0.34(-0.99%)
Jun 15, 2021 33.76 34.33 33.76 34.21 383,508 +0.44(+1.30%)
Jun 14, 2021 33.94 34.33 33.71 33.77 636,140 -0.18(-0.53%)
Jun 11, 2021 34.49 34.82 33.89 33.95 544,961 -0.58(-1.68%)
Jun 10, 2021 34.45 34.97 34.16 34.53 753,608 +0.42(+1.23%)
Jun 09, 2021 33.94 34.37 33.65 34.11 473,974 +0.21(+0.62%)
Jun 08, 2021 34.18 34.34 33.86 33.90 550,800 -0.36(-1.05%)
Jun 07, 2021 34.07 34.51 33.91 34.26 341,203 +0.19(+0.56%)
Jun 04, 2021 33.92 34.21 33.45 34.07 486,259 +0.34(+1.01%)
Jun 03, 2021 34.03 34.31 33.68 33.73 685,464 -0.31(-0.91%)
Jun 02, 2021 34.41 34.41 33.81 34.04 958,141 -0.36(-1.05%)
Jun 01, 2021 33.54 35.20 33.54 34.40 755,876 +1.40(+4.24%)
May 28, 2021 33.25 33.54 32.94 33.00 473,085 -0.22(-0.66%)
May 27, 2021 32.77 33.24 32.71 33.22 469,708 +0.61(+1.87%)
May 26, 2021 31.89 32.70 31.81 32.61 627,834 +0.47(+1.46%)
May 25, 2021 32.28 33.09 31.95 32.14 634,962 -0.22(-0.68%)
May 24, 2021 32.38 32.76 31.89 32.36 403,888 -0.05(-0.15%)
May 21, 2021 32.08 33.02 32.08 32.41 641,025 +0.35(+1.09%)
May 20, 2021 31.53 32.24 31.34 32.06 629,963 +0.53(+1.68%)
May 19, 2021 31.84 32.23 31.26 31.53 567,090 -1.12(-3.43%)
May 18, 2021 32.91 33.23 32.33 32.65 445,998 -0.40(-1.21%)
May 17, 2021 31.97 33.10 31.97 33.05 880,346 +1.00(+3.12%)
May 14, 2021 31.92 32.52 31.89 32.05 468,483 +0.47(+1.49%)
May 13, 2021 30.87 31.84 30.54 31.58 1,141,681 +0.46(+1.48%)
May 12, 2021 30.98 31.57 30.84 31.12 1,159,398 +0.13(+0.42%)
May 11, 2021 29.94 31.26 29.94 30.99 1,506,821 -0.02(-0.06%)
May 10, 2021 31.62 31.93 31.01 31.01 945,225 -0.35(-1.12%)
May 07, 2021 30.65 31.64 30.45 31.36 1,715,130 +0.30(+0.97%)
May 06, 2021 30.64 31.38 30.64 31.06 980,546 +0.58(+1.90%)
May 05, 2021 30.09 30.59 29.71 30.48 1,458,468 +0.72(+2.42%)
May 04, 2021 30.56 30.86 29.64 29.76 1,095,570 -0.75(-2.46%)
May 03, 2021 29.47 30.54 29.11 30.51 1,555,011 +1.56(+5.39%)
Apr 30, 2021 27.99 29.07 27.12 28.95 2,177,000 +1.31(+4.74%)
Apr 29, 2021 27.34 27.76 26.83 27.64 579,155 +0.63(+2.33%)
Apr 28, 2021 26.00 27.14 25.95 27.01 585,137 +1.13(+4.37%)
Apr 27, 2021 25.56 26.02 25.54 25.88 264,995 +0.34(+1.33%)
Apr 26, 2021 25.48 25.82 25.33 25.54 480,655 +0.04(+0.16%)
Apr 23, 2021 25.08 25.50 24.94 25.50 433,500 +0.53(+2.12%)
Apr 22, 2021 25.56 25.56 24.78 24.97 388,667 -0.54(-2.12%)
Apr 21, 2021 24.53 25.51 24.53 25.51 400,113 +0.69(+2.78%)
Apr 20, 2021 25.24 25.31 24.58 24.82 545,066 -0.55(-2.17%)
Apr 19, 2021 25.63 25.82 25.29 25.37 334,850 -0.17(-0.67%)
Apr 16, 2021 25.70 25.95 25.51 25.54 491,200 -0.03(-0.12%)
Apr 15, 2021 25.86 25.86 25.33 25.57 375,329 -0.21(-0.81%)
Apr 14, 2021 25.38 26.00 25.38 25.78 851,606 +0.51(+2.02%)
Apr 13, 2021 25.49 25.65 24.91 25.27 542,729 -0.17(-0.67%)
Apr 12, 2021 24.75 25.64 24.73 25.44 731,272 +0.72(+2.91%)
Apr 09, 2021 25.08 25.31 24.69 24.72 406,100 -0.40(-1.59%)
Apr 08, 2021 25.04 25.33 24.70 25.12 644,851 +0.01(+0.04%)
Apr 07, 2021 24.65 25.21 24.65 25.11 460,995 +0.09(+0.36%)
Apr 06, 2021 24.92 25.33 24.72 25.02 531,887 +0.20(+0.81%)
Apr 05, 2021 25.18 25.20 24.52 24.82 904,412 -0.38(-1.51%)
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.