Skip to main content

Imperial Oil Limited (NY: IMO )

68.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.25 26.54 26.10 26.39 267,417 -0.01(-0.04%)
Aug 30, 2021 27.03 27.03 26.31 26.40 284,513 -0.42(-1.57%)
Aug 27, 2021 26.43 26.88 26.32 26.82 378,948 +0.71(+2.72%)
Aug 26, 2021 26.07 26.56 25.90 26.11 542,525 -0.20(-0.76%)
Aug 25, 2021 26.14 26.32 25.96 26.31 351,579 +0.17(+0.65%)
Aug 24, 2021 25.98 26.28 25.86 26.14 303,540 +0.36(+1.40%)
Aug 23, 2021 25.50 25.96 25.24 25.78 427,265 +1.04(+4.20%)
Aug 20, 2021 24.37 24.83 24.13 24.74 438,899 +0.26(+1.06%)
Aug 19, 2021 24.94 24.94 23.94 24.48 543,656 -0.98(-3.85%)
Aug 18, 2021 25.86 26.03 25.42 25.46 263,348 -0.42(-1.62%)
Aug 17, 2021 26.27 26.55 25.73 25.88 305,348 -0.54(-2.04%)
Aug 16, 2021 26.90 26.90 26.26 26.42 392,621 -0.86(-3.15%)
Aug 13, 2021 27.86 27.86 27.24 27.28 296,582 -0.33(-1.20%)
Aug 12, 2021 27.63 27.86 27.24 27.61 308,725 -0.10(-0.36%)
Aug 11, 2021 27.23 27.71 27.23 27.71 280,683 +0.22(+0.80%)
Aug 10, 2021 26.81 27.50 26.76 27.49 233,684 +0.72(+2.69%)
Aug 09, 2021 26.78 26.86 26.40 26.77 226,911 -0.41(-1.51%)
Aug 06, 2021 27.24 27.29 26.89 27.18 225,275 +0.16(+0.59%)
Aug 05, 2021 26.58 27.22 26.55 27.02 274,852 +0.54(+2.04%)
Aug 04, 2021 27.43 27.43 26.46 26.48 554,923 -1.38(-4.95%)
Aug 03, 2021 27.27 28.38 26.86 27.86 665,703 +0.52(+1.90%)
Aug 02, 2021 27.51 28.44 27.30 27.34 195,631 -0.04(-0.15%)
Jul 30, 2021 27.76 28.31 26.72 27.38 1,018,525 -0.59(-2.11%)
Jul 29, 2021 27.58 28.02 27.48 27.97 617,128 +0.77(+2.83%)
Jul 28, 2021 26.74 27.26 26.56 27.20 324,014 +0.54(+2.03%)
Jul 27, 2021 27.17 27.17 26.54 26.66 360,015 -0.73(-2.67%)
Jul 26, 2021 27.07 27.83 27.07 27.39 252,384 +0.30(+1.11%)
Jul 23, 2021 27.38 27.45 26.82 27.09 237,166 -0.07(-0.26%)
Jul 22, 2021 26.93 27.28 26.68 27.16 857,535 +0.18(+0.67%)
Jul 21, 2021 26.95 27.37 26.82 26.98 645,135 +0.44(+1.66%)
Jul 20, 2021 26.16 26.72 25.90 26.54 315,592 +0.30(+1.14%)
Jul 19, 2021 26.34 26.64 25.75 26.24 639,317 -1.07(-3.92%)
Jul 16, 2021 27.51 28.22 27.28 27.31 663,265 -0.56(-2.01%)
Jul 15, 2021 28.05 28.44 27.60 27.87 497,704 -0.55(-1.94%)
Jul 14, 2021 28.82 29.35 28.23 28.42 540,466 -0.23(-0.80%)
Jul 13, 2021 28.62 28.75 28.08 28.65 340,925 -0.12(-0.42%)
Jul 12, 2021 29.01 29.28 28.51 28.77 457,248 -0.51(-1.74%)
Jul 09, 2021 28.65 29.36 28.60 29.28 854,509 +0.88(+3.10%)
Jul 08, 2021 29.04 29.04 28.05 28.40 1,166,386 -1.09(-3.70%)
Jul 07, 2021 29.69 30.24 29.42 29.49 408,274 -0.40(-1.34%)
Jul 06, 2021 30.60 30.60 29.61 29.89 812,070 -1.00(-3.24%)
Jul 02, 2021 31.26 31.26 30.47 30.89 561,639 -0.41(-1.31%)
Jul 01, 2021 31.06 31.65 31.06 31.30 489,856 +0.90(+2.96%)
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%)
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.