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 (%)
Mar 31, 2021 24.57 24.69 24.10 24.18 454,053 -0.48(-1.95%)
Mar 30, 2021 24.61 24.88 24.35 24.66 402,390 -0.05(-0.20%)
Mar 29, 2021 24.48 24.96 24.27 24.71 1,036,179 +0.03(+0.12%)
Mar 26, 2021 24.55 25.20 24.41 24.68 622,800 +0.42(+1.73%)
Mar 25, 2021 23.87 24.31 23.37 24.26 988,517 +0.23(+0.96%)
Mar 24, 2021 23.18 24.64 23.12 24.03 1,118,169 +1.28(+5.63%)
Mar 23, 2021 23.06 23.66 22.73 22.75 1,740,124 -0.73(-3.11%)
Mar 22, 2021 23.92 24.09 23.47 23.48 411,058 -0.36(-1.51%)
Mar 19, 2021 23.59 24.05 23.31 23.84 768,400 +0.16(+0.68%)
Mar 18, 2021 24.68 24.73 23.47 23.68 641,630 -1.14(-4.59%)
Mar 17, 2021 24.46 24.85 24.37 24.82 692,881 +0.16(+0.65%)
Mar 16, 2021 25.09 25.09 24.27 24.66 1,083,485 -0.71(-2.80%)
Mar 15, 2021 25.61 25.81 25.02 25.37 580,455 -0.47(-1.82%)
Mar 12, 2021 25.54 26.21 25.42 25.84 583,200 +0.29(+1.14%)
Mar 11, 2021 25.41 25.95 25.37 25.55 538,050 +0.35(+1.39%)
Mar 10, 2021 24.63 25.42 24.46 25.20 529,732 +0.66(+2.69%)
Mar 09, 2021 24.16 24.93 23.82 24.54 887,733 +0.38(+1.57%)
Mar 08, 2021 24.28 24.62 23.83 24.16 754,921 +0.49(+2.07%)
Mar 05, 2021 23.40 23.97 23.17 23.67 660,300 +0.68(+2.96%)
Mar 04, 2021 22.76 23.47 22.44 22.99 1,077,693 +0.27(+1.19%)
Mar 03, 2021 22.41 23.17 22.28 22.72 668,863 +0.59(+2.67%)
Mar 02, 2021 22.47 22.64 22.13 22.13 609,640 +0.08(+0.36%)
Mar 01, 2021 22.21 22.50 22.00 22.05 568,374 +0.09(+0.41%)
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%)
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.