Skip to main content

Imperial Oil Limited (NY: IMO )

69.85 -0.18 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.22 45.05 43.10 43.90 274,297 -0.28(-0.63%)
Oct 26, 2012 44.10 44.18 44.18 44.18 178,300 -0.01(-0.02%)
Oct 25, 2012 44.13 44.57 44.05 44.19 170,271 +0.21(+0.48%)
Oct 24, 2012 44.72 44.72 43.75 43.98 264,097 -0.68(-1.52%)
Oct 23, 2012 44.99 44.99 43.89 44.66 228,117 -0.89(-1.95%)
Oct 19, 2012 46.01 46.18 45.12 45.55 118,877 -0.77(-1.66%)
Oct 18, 2012 46.74 46.90 46.08 46.32 120,838 -0.58(-1.24%)
Oct 17, 2012 46.53 47.02 46.22 46.90 156,301 +0.72(+1.56%)
Oct 16, 2012 45.65 46.21 45.51 46.18 104,924 +0.51(+1.12%)
Oct 15, 2012 45.62 45.77 45.25 45.67 112,129 +0.12(+0.26%)
Oct 12, 2012 45.68 45.92 45.34 45.55 68,241 -0.26(-0.57%)
Oct 11, 2012 46.14 46.29 45.56 45.81 100,872 +0.08(+0.17%)
Oct 10, 2012 45.91 46.23 45.50 45.73 222,009 -0.24(-0.52%)
Oct 09, 2012 46.15 46.44 45.43 45.97 156,833 -0.32(-0.69%)
Oct 08, 2012 46.19 46.32 45.64 46.29 56,459 +0.21(+0.46%)
Oct 05, 2012 46.11 46.33 45.88 46.08 157,485 +0.29(+0.63%)
Oct 04, 2012 46.25 46.30 45.42 45.79 262,412 -0.11(-0.24%)
Oct 03, 2012 46.19 46.42 45.69 45.90 86,680 -0.54(-1.16%)
Oct 02, 2012 46.61 46.65 46.02 46.44 333,139 +0.06(+0.13%)
Oct 01, 2012 46.13 46.71 46.07 46.38 264,328 +0.35(+0.76%)
Sep 28, 2012 46.07 46.20 45.37 46.03 277,359 -0.37(-0.80%)
Sep 27, 2012 46.33 46.72 45.86 46.40 196,504 +0.46(+1.00%)
Sep 26, 2012 46.57 47.01 45.94 45.94 568,047 -0.94(-2.01%)
Sep 25, 2012 47.41 47.69 46.58 46.88 286,847 -0.27(-0.57%)
Sep 24, 2012 46.57 47.24 46.44 47.15 178,939 +0.02(+0.04%)
Sep 21, 2012 47.72 48.27 47.05 47.13 159,782 -0.24(-0.51%)
Sep 20, 2012 46.62 47.67 46.58 47.37 223,868 +0.00(+0.00%)
Sep 19, 2012 48.07 48.07 47.28 47.37 154,056 -0.62(-1.29%)
Sep 18, 2012 48.08 48.27 47.57 47.99 164,615 -0.21(-0.44%)
Sep 17, 2012 49.00 49.40 48.04 48.20 143,860 -0.60(-1.23%)
Sep 14, 2012 49.30 50.00 48.65 48.80 313,188 -0.03(-0.06%)
Sep 13, 2012 48.15 49.15 47.75 48.83 142,853 +0.73(+1.52%)
Sep 12, 2012 48.45 48.52 47.75 48.10 120,685 -0.17(-0.35%)
Sep 11, 2012 48.35 48.98 48.22 48.27 150,505 +0.14(+0.29%)
Sep 10, 2012 47.92 48.65 47.92 48.13 147,254 +0.18(+0.38%)
Sep 07, 2012 47.55 48.12 47.55 47.95 156,931 +0.75(+1.59%)
Sep 06, 2012 45.53 48.15 45.53 47.20 404,237 +0.48(+1.03%)
Sep 05, 2012 45.58 46.80 45.57 46.72 234,215 +0.98(+2.14%)
Sep 04, 2012 45.52 45.95 45.49 45.74 177,884 +0.06(+0.13%)
Aug 31, 2012 45.98 46.30 45.67 45.68 203,807 +0.02(+0.04%)
Aug 30, 2012 45.77 45.99 45.47 45.66 123,273 -0.45(-0.98%)
Aug 29, 2012 46.70 46.73 45.91 46.11 91,241 -0.61(-1.31%)
Aug 27, 2012 46.91 47.09 46.54 46.72 114,271 -0.14(-0.30%)
Aug 24, 2012 46.39 47.16 46.33 46.86 178,868 +0.49(+1.06%)
Aug 23, 2012 46.44 46.53 45.88 46.37 169,882 -0.26(-0.56%)
Aug 22, 2012 46.60 46.75 46.17 46.63 135,537 -0.33(-0.70%)
Aug 21, 2012 47.06 47.69 46.93 46.96 169,714 -0.03(-0.06%)
Aug 20, 2012 46.69 47.29 46.67 46.99 185,559 +0.26(+0.56%)
Aug 17, 2012 46.50 46.86 46.38 46.73 141,691 +0.21(+0.45%)
Aug 16, 2012 46.34 46.68 45.90 46.52 258,169 +0.46(+1.00%)
Aug 15, 2012 46.04 46.49 45.90 46.06 172,208 +0.10(+0.22%)
Aug 14, 2012 45.83 46.32 45.57 45.96 209,309 +0.38(+0.83%)
Aug 13, 2012 45.09 45.75 44.99 45.58 273,879 +0.43(+0.95%)
Aug 10, 2012 44.75 45.22 44.48 45.15 149,170 +0.14(+0.31%)
Aug 09, 2012 44.60 45.39 44.58 45.01 156,561 +0.33(+0.74%)
Aug 08, 2012 44.19 44.99 44.06 44.68 260,833 +0.51(+1.15%)
Aug 07, 2012 44.06 44.62 44.06 44.17 269,448 +0.65(+1.49%)
Aug 06, 2012 43.79 44.29 43.35 43.52 57,959 -0.02(-0.05%)
Aug 03, 2012 43.34 44.24 43.31 43.54 187,705 +1.08(+2.54%)
Aug 02, 2012 42.74 42.77 42.26 42.46 336,610 -0.70(-1.62%)
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.