Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.413 9.433 9.390 9.410 44,100 -0.00(-0.04%)
Aug 29, 2002 9.360 9.443 9.327 9.413 102,300 -0.04(-0.46%)
Aug 28, 2002 9.317 9.463 9.227 9.457 191,100 +0.06(+0.67%)
Aug 27, 2002 9.417 9.510 9.303 9.393 131,100 +0.01(+0.11%)
Aug 26, 2002 9.217 9.420 9.067 9.383 129,900 +0.19(+2.07%)
Aug 23, 2002 9.350 9.380 9.157 9.193 43,800 -0.17(-1.85%)
Aug 22, 2002 9.170 9.383 9.170 9.367 75,000 +0.16(+1.77%)
Aug 21, 2002 9.267 9.317 9.133 9.203 110,100 +0.00(+0.04%)
Aug 20, 2002 9.100 9.367 9.070 9.200 270,300 +0.13(+1.40%)
Aug 16, 2002 9.033 9.083 8.990 9.073 91,200 +0.01(+0.15%)
Aug 15, 2002 9.067 9.107 9.020 9.060 390,000 +0.06(+0.70%)
Aug 14, 2002 9.067 9.167 8.857 8.997 233,100 -0.00(-0.04%)
Aug 13, 2002 9.083 9.137 8.953 9.000 99,300 -0.12(-1.32%)
Aug 12, 2002 9.100 9.173 9.093 9.120 172,200 +0.12(+1.37%)
Aug 07, 2002 9.020 9.040 8.857 8.997 62,700 -0.00(-0.04%)
Aug 06, 2002 8.753 9.000 8.717 9.000 582,300 +0.24(+2.78%)
Aug 05, 2002 8.933 8.933 8.757 8.757 33,000 -0.20(-2.27%)
Aug 02, 2002 8.833 8.983 8.790 8.960 133,500 +0.16(+1.82%)
Aug 01, 2002 9.020 9.020 8.760 8.800 123,000 -0.30(-3.33%)
Jul 31, 2002 8.800 9.143 8.800 9.103 93,900 +0.27(+3.10%)
Jul 30, 2002 8.687 8.930 8.660 8.830 151,200 +0.16(+1.88%)
Jul 29, 2002 8.703 8.770 8.640 8.667 317,100 +0.05(+0.54%)
Jul 26, 2002 8.640 8.640 8.460 8.620 101,100 +0.02(+0.19%)
Jul 25, 2002 8.633 8.667 8.467 8.603 240,300 -0.06(-0.73%)
Jul 24, 2002 8.000 8.673 8.000 8.667 705,000 +0.32(+3.88%)
Jul 23, 2002 8.467 8.663 8.340 8.343 223,800 -0.20(-2.34%)
Jul 22, 2002 8.960 8.960 8.457 8.543 333,000 -0.47(-5.25%)
Jul 19, 2002 9.067 9.133 8.993 9.017 184,800 -0.42(-4.48%)
Jul 17, 2002 9.600 9.600 9.423 9.440 165,900 -0.26(-2.65%)
Jul 12, 2002 9.833 9.870 9.680 9.697 56,400 -0.18(-1.82%)
Jul 11, 2002 10.04 10.04 9.687 9.877 238,800 -0.15(-1.53%)
Jul 10, 2002 10.22 10.26 10.03 10.03 207,600 -0.20(-1.99%)
Jul 09, 2002 10.25 10.25 10.23 10.23 91,200 +0.04(+0.36%)
Jul 08, 2002 10.13 10.29 10.13 10.20 80,700 +0.10(+0.96%)
Jul 05, 2002 10.09 10.13 9.990 10.10 92,400 +0.03(+0.33%)
Jul 04, 2002 10.07 10.07 9.903 10.07 106,200 +0.00(+0.00%)
Jul 03, 2002 10.07 10.07 9.903 10.07 106,200 -0.03(-0.33%)
Jul 02, 2002 10.27 10.28 10.09 10.10 76,200 -0.13(-1.30%)
Jul 01, 2002 10.36 10.36 10.08 10.23 600,000 -0.16(-1.57%)
Jun 28, 2002 10.05 10.40 9.987 10.40 132,300 +0.29(+2.87%)
Jun 27, 2002 10.10 10.14 10.01 10.11 106,200 +0.04(+0.40%)
Jun 26, 2002 10.01 10.13 10.01 10.07 147,300 -0.00(-0.03%)
Jun 25, 2002 10.08 10.19 10.05 10.07 200,700 +0.26(+2.69%)
Jun 21, 2002 9.757 9.817 9.757 9.807 70,800 -0.01(-0.07%)
Jun 20, 2002 9.860 10.03 9.813 9.813 134,700 +0.03(+0.31%)
Jun 19, 2002 9.933 9.933 9.733 9.783 124,200 -0.10(-1.01%)
Jun 18, 2002 9.920 9.960 9.780 9.883 360,000 +0.00(+0.03%)
Jun 17, 2002 9.683 9.917 9.677 9.880 144,600 +0.27(+2.85%)
Jun 14, 2002 9.633 9.633 9.490 9.607 74,100 +0.05(+0.49%)
Jun 12, 2002 9.550 9.607 9.507 9.560 158,100 +0.05(+0.56%)
Jun 11, 2002 9.550 9.563 9.483 9.507 66,900 -0.08(-0.80%)
Jun 10, 2002 9.720 9.750 9.540 9.583 72,600 -0.13(-1.34%)
Jun 07, 2002 9.650 9.713 9.610 9.713 72,300 +0.01(+0.10%)
Jun 06, 2002 9.673 9.747 9.643 9.703 75,900 +0.01(+0.14%)
Jun 05, 2002 9.750 9.750 9.647 9.690 219,300 -0.36(-3.55%)
May 31, 2002 10.14 10.22 10.03 10.05 209,700 -0.36(-3.46%)
May 28, 2002 10.57 10.61 10.33 10.41 158,700 -0.04(-0.38%)
May 27, 2002 10.48 10.54 10.42 10.45 59,400 +0.00(+0.00%)
May 24, 2002 10.48 10.54 10.42 10.45 59,400 -0.07(-0.63%)
May 23, 2002 10.40 10.58 10.40 10.51 300,000 +0.07(+0.70%)
May 22, 2002 10.42 10.44 10.25 10.44 140,100 -0.03(-0.26%)
May 21, 2002 10.44 10.51 10.39 10.47 372,000 +0.05(+0.48%)
May 20, 2002 10.58 10.58 10.41 10.42 114,000 -0.20(-1.88%)
May 17, 2002 10.55 10.62 10.49 10.62 64,800 +0.05(+0.51%)
May 16, 2002 10.44 10.56 10.43 10.56 68,100 +0.13(+1.25%)
May 15, 2002 10.42 10.51 10.42 10.43 138,300 -0.03(-0.26%)
May 14, 2002 10.42 10.46 10.33 10.46 115,200 +0.10(+1.00%)
May 13, 2002 10.33 10.52 10.32 10.36 87,300 -0.02(-0.19%)
May 10, 2002 10.33 10.40 10.32 10.38 100,800 +0.11(+1.04%)
May 09, 2002 10.33 10.33 10.23 10.27 1,440,000 -0.02(-0.19%)
May 08, 2002 10.00 10.30 10.00 10.29 191,400 +0.31(+3.07%)
May 07, 2002 10.02 10.12 9.937 9.983 218,400 -0.02(-0.17%)
May 06, 2002 10.07 10.07 9.917 10.00 257,100 -0.14(-1.38%)
May 03, 2002 9.893 10.17 9.867 10.14 434,100 +0.21(+2.08%)
May 02, 2002 9.957 9.963 9.800 9.933 140,100 -0.06(-0.63%)
May 01, 2002 9.863 9.997 9.833 9.997 161,100 +0.13(+1.35%)
Apr 30, 2002 9.873 9.917 9.767 9.863 176,100 -0.05(-0.54%)
Apr 29, 2002 9.933 9.933 9.790 9.917 190,500 -0.06(-0.60%)
Apr 26, 2002 9.937 9.977 9.880 9.977 414,300 +0.08(+0.77%)
Apr 25, 2002 9.717 9.960 9.673 9.900 294,000 +0.22(+2.31%)
Apr 24, 2002 9.740 9.777 9.563 9.677 184,500 -0.05(-0.48%)
Apr 23, 2002 9.917 9.930 9.650 9.723 244,800 -0.23(-2.34%)
Apr 22, 2002 9.933 10.00 9.873 9.957 79,500 -0.01(-0.07%)
Apr 19, 2002 9.813 10.03 9.723 9.963 288,000 +0.11(+1.15%)
Apr 18, 2002 9.793 9.860 9.687 9.850 120,300 +0.10(+1.03%)
Apr 17, 2002 9.827 9.873 9.740 9.750 149,100 +0.00(+0.00%)
Apr 16, 2002 9.683 9.783 9.670 9.750 60,600 +0.10(+1.07%)
Apr 15, 2002 9.467 9.650 9.467 9.647 163,800 +0.26(+2.73%)
Apr 12, 2002 9.697 9.730 9.383 9.390 139,500 -0.39(-3.99%)
Apr 11, 2002 9.800 9.803 9.697 9.780 115,200 +0.01(+0.07%)
Apr 10, 2002 9.710 9.830 9.710 9.773 124,200 +0.10(+1.00%)
Apr 09, 2002 9.840 9.840 9.643 9.677 129,000 -0.21(-2.09%)
Apr 08, 2002 9.917 9.917 9.820 9.883 101,100 +0.14(+1.44%)
Apr 05, 2002 9.857 9.953 9.743 9.743 122,700 -0.11(-1.08%)
Apr 04, 2002 9.950 9.983 9.827 9.850 84,300 -0.12(-1.20%)
Apr 03, 2002 10.05 10.09 9.840 9.970 330,000 -0.16(-1.61%)
Apr 02, 2002 10.11 10.20 10.07 10.13 328,200 +0.08(+0.83%)
Apr 01, 2002 9.990 10.10 9.990 10.05 81,900 +0.10(+1.04%)
Mar 29, 2002 9.863 9.953 9.837 9.947 69,600 +0.00(+0.00%)
Mar 28, 2002 9.863 9.953 9.837 9.947 69,600 +0.08(+0.81%)
Mar 27, 2002 9.817 9.927 9.750 9.867 193,500 +0.10(+0.99%)
Mar 26, 2002 9.730 9.833 9.727 9.770 36,000 +0.01(+0.07%)
Mar 25, 2002 9.723 9.817 9.723 9.763 67,800 -0.03(-0.31%)
Mar 22, 2002 9.960 9.973 9.777 9.793 3,360,000 -0.17(-1.74%)
Mar 21, 2002 10.00 10.11 9.910 9.967 238,500 +0.03(+0.30%)
Mar 20, 2002 9.843 10.05 9.790 9.937 124,800 +0.09(+0.95%)
Mar 19, 2002 9.883 9.913 9.773 9.843 386,700 +0.00(+0.00%)
Mar 18, 2002 9.703 10.00 9.703 9.843 170,100 +0.18(+1.83%)
Mar 15, 2002 9.697 9.800 9.653 9.667 206,700 +0.04(+0.45%)
Mar 14, 2002 9.653 9.653 9.587 9.623 180,300 -0.02(-0.24%)
Mar 13, 2002 9.633 9.693 9.567 9.647 157,500 +0.05(+0.52%)
Mar 12, 2002 9.557 9.597 9.457 9.597 164,400 +0.04(+0.42%)
Mar 11, 2002 9.600 9.667 9.477 9.557 204,600 +0.01(+0.07%)
Mar 08, 2002 9.867 9.867 9.527 9.550 247,200 -0.19(-1.92%)
Mar 07, 2002 9.833 9.863 9.683 9.737 291,300 -0.01(-0.14%)
Mar 06, 2002 9.600 9.763 9.500 9.750 97,800 +0.12(+1.28%)
Mar 05, 2002 9.833 9.933 9.627 9.627 291,600 -0.16(-1.60%)
Mar 04, 2002 9.667 9.870 9.667 9.783 259,200 +0.18(+1.91%)
Mar 01, 2002 9.400 9.617 9.350 9.600 157,500 +0.20(+2.09%)
Feb 28, 2002 9.330 9.500 9.330 9.403 290,100 +0.11(+1.15%)
Feb 27, 2002 9.137 9.333 9.120 9.297 30,000 +0.11(+1.16%)
Feb 26, 2002 9.157 9.227 9.157 9.190 177,600 +0.03(+0.36%)
Feb 25, 2002 9.127 9.157 9.053 9.157 132,900 +0.05(+0.59%)
Feb 22, 2002 9.167 9.193 9.043 9.103 204,600 -0.01(-0.11%)
Feb 21, 2002 8.970 9.203 8.957 9.113 162,900 +0.14(+1.60%)
Feb 20, 2002 9.000 9.000 8.913 8.970 108,600 +0.02(+0.19%)
Feb 19, 2002 8.883 8.953 8.870 8.953 166,200 +0.00(+0.04%)
Feb 18, 2002 8.923 8.987 8.873 8.950 96,300 +0.00(+0.00%)
Feb 15, 2002 8.923 8.987 8.873 8.950 96,300 +0.10(+1.13%)
Feb 14, 2002 8.857 9.007 8.800 8.850 447,300 -0.04(-0.41%)
Feb 13, 2002 8.800 8.923 8.790 8.887 60,600 +0.10(+1.10%)
Feb 12, 2002 8.750 8.847 8.750 8.790 37,800 -0.04(-0.49%)
Feb 11, 2002 8.703 8.877 8.643 8.833 163,500 +0.17(+1.92%)
Feb 08, 2002 8.683 8.720 8.650 8.667 305,100 +0.02(+0.19%)
Feb 07, 2002 8.790 8.790 8.627 8.650 218,700 -0.11(-1.22%)
Feb 06, 2002 8.797 8.797 8.643 8.757 339,900 -0.04(-0.49%)
Feb 05, 2002 8.833 8.900 8.777 8.800 84,900 -0.10(-1.16%)
Feb 04, 2002 8.920 9.000 8.873 8.903 90,300 -0.03(-0.37%)
Feb 01, 2002 8.913 8.937 8.833 8.937 212,700 +0.00(+0.00%)
Jan 31, 2002 8.767 8.943 8.700 8.937 298,500 +0.22(+2.56%)
Jan 30, 2002 8.717 8.737 8.630 8.713 88,500 -0.02(-0.23%)
Jan 29, 2002 8.820 8.820 8.713 8.733 160,500 -0.03(-0.30%)
Jan 28, 2002 8.783 8.787 8.667 8.760 143,400 -0.11(-1.24%)
Jan 25, 2002 8.737 8.913 8.737 8.870 247,800 +0.07(+0.80%)
Jan 24, 2002 8.673 8.823 8.637 8.800 144,900 +0.09(+1.07%)
Jan 23, 2002 8.660 8.783 8.657 8.707 126,600 +0.06(+0.73%)
Jan 22, 2002 8.733 8.733 8.610 8.643 60,000 -0.09(-1.07%)
Jan 21, 2002 8.667 8.753 8.667 8.737 33,900 +0.00(+0.00%)
Jan 18, 2002 8.667 8.753 8.667 8.737 33,900 +0.00(+0.00%)
Jan 17, 2002 8.800 8.837 8.737 8.737 141,300 -0.05(-0.53%)
Jan 16, 2002 8.917 8.917 8.710 8.783 116,700 -0.14(-1.53%)
Jan 15, 2002 8.833 8.993 8.833 8.920 260,700 +0.09(+0.98%)
Jan 14, 2002 8.950 8.950 8.810 8.833 136,200 -0.13(-1.41%)
Jan 11, 2002 8.703 8.967 8.683 8.960 1,288,800 +0.23(+2.60%)
Jan 10, 2002 8.870 8.870 8.730 8.733 78,300 -0.56(-6.03%)
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.