Imperial Oil Limited (NY: IMO )

20.15 USD -0.56 (-2.70%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 17.79 18.07 17.64 17.70 640,915 +0.35(+2.02%)
Nov 30, 2020 18.71 18.71 17.32 17.35 491,503 -1.46(-7.76%)
Nov 27, 2020 18.82 19.00 18.55 18.81 231,300 +0.11(+0.59%)
Nov 25, 2020 18.99 19.06 18.55 18.70 524,500 -0.50(-2.60%)
Nov 24, 2020 18.89 19.42 18.84 19.20 480,063 +0.82(+4.46%)
Nov 23, 2020 17.57 18.41 17.57 18.38 686,343 +1.14(+6.61%)
Nov 20, 2020 17.39 17.39 17.03 17.24 551,200 -0.05(-0.29%)
Nov 19, 2020 17.12 17.42 16.48 17.29 743,468 +0.09(+0.52%)
Nov 18, 2020 17.48 17.74 17.17 17.20 670,585 -0.10(-0.58%)
Nov 17, 2020 16.82 17.32 16.46 17.30 1,256,022 +0.26(+1.53%)
Nov 16, 2020 16.53 17.08 16.53 17.04 757,639 +0.94(+5.84%)
Nov 13, 2020 16.26 16.75 15.98 16.10 802,900 -0.11(-0.68%)
Nov 12, 2020 16.75 16.81 16.03 16.21 407,071 -0.80(-4.70%)
Nov 11, 2020 17.06 17.22 16.78 17.01 424,783 +0.09(+0.53%)
Nov 10, 2020 16.82 16.92 16.28 16.92 534,011 +0.34(+2.05%)
Nov 09, 2020 15.37 16.89 15.20 16.58 865,342 +2.45(+17.34%)
Nov 06, 2020 14.30 14.56 14.10 14.13 689,300 -0.12(-0.84%)
Nov 05, 2020 14.16 14.71 14.16 14.25 599,969 +0.05(+0.35%)
Nov 04, 2020 14.40 14.68 14.02 14.20 534,718 -0.18(-1.25%)
Nov 03, 2020 14.30 14.44 13.90 14.38 1,274,327 +0.42(+3.01%)
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.