Skip to main content

Imperial Oil Limited (NY: IMO )

68.87 +1.93 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 52.84 53.48 52.29 52.52 480,632 -0.14(-0.26%)
Jul 28, 2023 50.07 53.11 50.07 52.66 1,001,224 +2.44(+4.87%)
Jul 27, 2023 50.69 51.09 49.90 50.21 640,855 -0.65(-1.28%)
Jul 26, 2023 50.33 51.26 50.01 50.86 300,761 -0.06(-0.11%)
Jul 25, 2023 50.89 51.20 50.54 50.92 298,195 -0.11(-0.21%)
Jul 24, 2023 49.84 51.35 49.78 51.03 349,243 +1.54(+3.11%)
Jul 21, 2023 48.60 49.54 48.07 49.49 460,045 +1.20(+2.48%)
Jul 20, 2023 47.51 48.32 47.48 48.29 1,005,739 +1.07(+2.27%)
Jul 19, 2023 48.13 48.54 47.01 47.22 862,653 -0.80(-1.66%)
Jul 18, 2023 47.36 48.55 47.27 48.02 805,891 +0.58(+1.23%)
Jul 17, 2023 47.73 47.91 47.04 47.44 716,001 -0.27(-0.57%)
Jul 14, 2023 49.03 49.03 47.53 47.71 512,679 -1.19(-2.43%)
Jul 13, 2023 47.91 49.00 47.91 48.90 729,887 +1.02(+2.14%)
Jul 12, 2023 49.67 49.67 47.40 47.87 1,087,149 -0.45(-0.93%)
Jul 11, 2023 47.74 48.52 47.62 48.32 806,859 +0.92(+1.93%)
Jul 10, 2023 48.14 48.14 47.27 47.41 727,183 -0.61(-1.28%)
Jul 07, 2023 47.85 48.57 47.63 48.02 1,715,912 +0.19(+0.41%)
Jul 06, 2023 49.55 49.55 47.48 47.83 509,568 -2.11(-4.23%)
Jul 05, 2023 50.15 50.33 49.68 49.94 262,839 +0.16(+0.31%)
Jul 03, 2023 50.00 50.18 49.66 49.78 180,796 -0.05(-0.10%)
Jun 30, 2023 50.10 50.24 49.70 49.83 308,990 +0.24(+0.49%)
Jun 29, 2023 49.15 49.78 49.05 49.59 274,989 +0.46(+0.93%)
Jun 28, 2023 48.60 49.27 47.92 49.13 325,377 +0.58(+1.20%)
Jun 27, 2023 48.78 49.23 48.20 48.55 569,247 -0.19(-0.38%)
Jun 26, 2023 47.41 49.00 46.95 48.73 595,427 +1.96(+4.19%)
Jun 23, 2023 47.07 47.34 46.66 46.77 270,374 -0.94(-1.98%)
Jun 22, 2023 47.99 48.14 47.38 47.72 282,267 -0.93(-1.90%)
Jun 21, 2023 47.40 48.82 47.40 48.64 410,745 +0.94(+1.98%)
Jun 20, 2023 48.15 48.15 46.84 47.70 441,774 -0.74(-1.53%)
Jun 16, 2023 48.91 49.31 48.02 48.44 435,688 -0.32(-0.66%)
Jun 15, 2023 48.45 49.29 48.44 48.76 416,472 +3.55(+7.86%)
May 08, 2023 45.33 46.01 45.09 45.21 1,044,281 +0.15(+0.32%)
May 05, 2023 44.12 45.52 44.12 45.06 992,583 +2.10(+4.88%)
May 04, 2023 44.17 44.53 42.97 42.97 969,993 -1.21(-2.73%)
May 03, 2023 44.67 44.85 43.88 44.17 544,998 -0.76(-1.70%)
May 02, 2023 48.02 48.09 44.77 44.94 694,148 -3.48(-7.19%)
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.