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 29, 2016 30.70 30.87 30.02 30.61 417,068 +0.01(+0.03%)
Jan 28, 2016 29.78 30.75 29.45 30.60 573,037 +1.73(+5.99%)
Jan 27, 2016 28.84 29.67 28.30 28.87 489,638 -0.06(-0.21%)
Jan 26, 2016 28.40 29.18 28.07 28.93 277,248 +1.29(+4.67%)
Jan 25, 2016 28.65 28.94 27.58 27.64 460,917 -1.39(-4.79%)
Jan 22, 2016 27.93 29.16 27.93 29.03 775,404 +1.91(+7.04%)
Jan 21, 2016 26.54 27.54 26.22 27.12 697,032 +0.62(+2.34%)
Jan 20, 2016 26.37 26.88 25.55 26.50 679,310 -0.75(-2.75%)
Jan 19, 2016 28.07 28.37 26.79 27.25 578,152 -1.44(-5.02%)
Jan 15, 2016 28.35 28.69 28.69 28.69 417,000 -0.69(-2.35%)
Jan 14, 2016 28.32 29.59 28.29 29.38 361,081 +1.23(+4.37%)
Jan 13, 2016 29.41 29.63 27.87 28.15 282,360 -0.95(-3.26%)
Jan 12, 2016 29.29 29.42 28.05 29.10 735,817 +0.12(+0.41%)
Jan 11, 2016 30.10 30.20 28.85 28.98 561,527 -0.95(-3.17%)
Jan 08, 2016 30.12 30.27 29.36 29.93 262,523 -0.16(-0.53%)
Jan 07, 2016 30.20 30.92 29.96 30.09 234,217 -0.94(-3.03%)
Jan 06, 2016 31.34 31.62 30.90 31.03 235,595 -1.03(-3.21%)
Jan 05, 2016 31.87 32.28 31.51 32.06 343,712 -0.09(-0.28%)
Jan 04, 2016 32.31 32.67 31.78 32.15 369,732 -0.37(-1.14%)
Dec 31, 2015 32.21 32.52 32.52 32.52 155,000 +0.07(+0.22%)
Dec 30, 2015 32.72 32.88 32.15 32.45 165,747 -0.46(-1.40%)
Dec 29, 2015 32.95 33.32 32.60 32.91 331,287 +0.29(+0.89%)
Dec 28, 2015 32.20 32.87 31.99 32.62 246,331 -0.21(-0.64%)
Dec 24, 2015 32.80 32.83 32.83 32.83 85,300 -0.01(-0.03%)
Dec 23, 2015 31.84 32.95 31.84 32.84 314,929 +1.38(+4.39%)
Dec 22, 2015 30.98 31.53 30.40 31.46 299,594 +0.58(+1.88%)
Dec 21, 2015 31.03 31.56 30.63 30.88 241,095 -0.27(-0.87%)
Dec 18, 2015 30.32 31.72 30.24 31.15 398,516 +0.67(+2.20%)
Dec 17, 2015 30.39 30.66 30.11 30.48 416,058 -0.14(-0.46%)
Dec 16, 2015 30.06 30.87 29.88 30.62 479,687 +0.30(+0.99%)
Dec 15, 2015 29.92 30.63 29.92 30.32 288,436 +0.59(+1.98%)
Dec 14, 2015 28.91 29.80 28.66 29.73 338,161 +0.76(+2.62%)
Dec 11, 2015 29.48 29.55 28.88 28.97 281,955 -1.04(-3.47%)
Dec 10, 2015 29.70 30.58 29.65 30.01 181,104 +0.02(+0.07%)
Dec 09, 2015 29.77 31.02 29.74 29.99 208,424 +0.20(+0.67%)
Dec 08, 2015 29.41 30.18 29.30 29.79 288,563 -0.13(-0.43%)
Dec 07, 2015 30.76 30.76 29.75 29.92 286,352 -1.40(-4.47%)
Dec 04, 2015 31.64 31.88 30.98 31.32 260,126 -0.74(-2.31%)
Dec 03, 2015 32.11 32.41 31.90 32.06 214,149 +0.22(+0.69%)
Dec 02, 2015 32.23 32.73 31.73 31.84 286,929 -0.80(-2.45%)
Dec 01, 2015 32.43 32.94 32.43 32.64 231,400 +0.21(+0.65%)
Nov 30, 2015 31.93 32.61 31.91 32.43 470,911 +0.62(+1.95%)
Nov 27, 2015 31.88 32.00 31.63 31.81 72,258 -0.40(-1.24%)
Nov 25, 2015 32.29 32.21 32.21 32.21 493,900 -0.32(-0.98%)
Nov 24, 2015 32.04 32.95 31.96 32.53 316,892 +0.84(+2.65%)
Nov 23, 2015 31.16 32.21 31.01 31.69 293,638 +0.32(+1.02%)
Nov 20, 2015 31.76 32.05 31.30 31.37 160,283 -0.52(-1.63%)
Nov 19, 2015 31.84 32.25 31.52 31.89 222,305 -0.11(-0.34%)
Nov 18, 2015 32.29 32.65 31.67 32.00 470,894 -0.17(-0.53%)
Nov 17, 2015 32.03 32.41 31.61 32.17 260,452 +0.18(+0.56%)
Nov 16, 2015 31.08 32.09 31.01 31.99 208,509 +0.94(+3.03%)
Nov 13, 2015 31.06 31.50 30.80 31.05 208,185 -0.22(-0.70%)
Nov 12, 2015 31.44 31.99 31.16 31.27 237,125 -0.69(-2.16%)
Nov 11, 2015 32.42 32.72 31.84 31.96 248,234 -0.49(-1.51%)
Nov 10, 2015 32.04 32.48 31.87 32.45 215,606 +0.21(+0.65%)
Nov 09, 2015 32.79 33.31 31.88 32.24 470,495 -0.57(-1.74%)
Nov 06, 2015 33.36 33.63 32.68 32.81 816,747 -0.98(-2.90%)
Nov 05, 2015 33.73 34.32 33.70 33.79 748,118 -0.10(-0.30%)
Nov 04, 2015 34.08 34.41 33.59 33.89 668,259 -0.45(-1.31%)
Nov 03, 2015 33.53 34.41 33.36 34.34 550,852 +0.95(+2.85%)
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.