Skip to main content

Imperial Oil Limited (NY: IMO )

69.17 +0.52 (+0.76%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.19 39.28 37.81 38.19 231,555 -0.81(-2.08%)
May 27, 2010 37.52 39.00 37.50 39.00 252,934 +2.10(+5.69%)
May 26, 2010 37.06 37.65 36.86 36.90 200 +0.21(+0.57%)
May 25, 2010 35.66 36.69 35.66 36.69 266,951 -0.24(-0.65%)
May 24, 2010 37.88 37.95 36.93 36.93 132,381 -0.92(-2.43%)
May 21, 2010 36.91 37.89 36.49 37.85 373,997 +0.51(+1.37%)
May 20, 2010 37.45 37.92 37.26 37.34 440,666 -1.62(-4.16%)
May 19, 2010 38.61 39.18 38.20 38.96 261,191 -0.17(-0.43%)
May 18, 2010 40.29 40.48 38.65 39.13 274,511 -0.71(-1.78%)
May 17, 2010 39.55 40.32 38.71 39.84 223,046 -0.34(-0.85%)
May 14, 2010 40.18 40.86 39.87 40.18 159,168 -1.36(-3.27%)
May 13, 2010 41.73 41.78 41.20 41.54 154,177 -0.06(-0.14%)
May 12, 2010 41.19 41.79 41.04 41.60 262,535 +0.97(+2.39%)
May 11, 2010 40.63 40.97 40.57 40.63 287,729 +0.31(+0.77%)
May 10, 2010 40.02 40.47 40.01 40.32 296,038 +2.00(+5.22%)
May 07, 2010 38.35 38.64 37.47 38.32 396,744 +0.12(+0.31%)
May 06, 2010 39.24 39.24 36.71 38.20 419,799 -1.41(-3.56%)
May 05, 2010 39.64 40.22 39.38 39.61 195,555 -0.82(-2.03%)
May 04, 2010 41.39 41.39 40.20 40.43 257,606 -1.34(-3.21%)
May 03, 2010 42.13 42.44 41.77 41.77 156,954 -0.23(-0.55%)
Apr 30, 2010 42.78 43.09 41.85 42.00 220,577 -1.06(-2.46%)
Apr 29, 2010 42.81 43.29 42.69 43.06 162,509 +0.40(+0.94%)
Apr 28, 2010 41.87 42.94 41.75 42.66 162,860 +0.34(+0.80%)
Apr 27, 2010 42.63 43.19 42.05 42.32 261,210 -1.08(-2.49%)
Apr 26, 2010 42.90 43.54 42.86 43.40 111,211 +0.46(+1.07%)
Apr 23, 2010 41.98 43.22 41.77 42.94 184,672 +0.61(+1.44%)
Apr 22, 2010 41.18 42.33 40.65 42.33 243,151 +1.05(+2.54%)
Apr 21, 2010 42.03 42.03 41.06 41.28 150,570 -0.29(-0.70%)
Apr 20, 2010 41.36 41.75 41.25 41.57 60,513 +0.72(+1.76%)
Apr 19, 2010 40.45 40.89 40.24 40.85 155,511 -0.09(-0.22%)
Apr 16, 2010 41.51 41.84 40.68 40.94 480,716 -0.96(-2.29%)
Apr 15, 2010 41.68 42.16 41.58 41.90 151,087 +0.06(+0.14%)
Apr 14, 2010 41.57 42.10 41.57 41.84 200,005 +0.35(+0.84%)
Apr 13, 2010 41.47 41.85 40.88 41.49 126,869 -0.19(-0.46%)
Apr 12, 2010 41.29 42.03 41.29 41.68 103,398 +0.13(+0.31%)
Apr 09, 2010 41.17 41.79 41.17 41.55 128,162 +0.40(+0.97%)
Apr 08, 2010 40.30 41.33 39.70 41.15 155,652 +0.48(+1.18%)
Apr 07, 2010 40.73 41.08 40.34 40.67 121,540 -0.34(-0.83%)
Apr 06, 2010 41.69 41.83 40.76 41.01 174,386 -0.33(-0.80%)
Apr 05, 2010 40.36 41.62 40.36 41.34 221,136 +1.06(+2.63%)
Apr 01, 2010 39.05 40.28 40.28 40.28 251,700 +1.41(+3.63%)
Mar 31, 2010 38.65 38.88 38.38 38.87 171,445 +0.34(+0.88%)
Mar 30, 2010 38.37 38.63 38.25 38.53 78,128 +0.38(+1.00%)
Mar 29, 2010 37.90 38.24 37.75 38.15 106,245 +0.57(+1.52%)
Mar 26, 2010 37.67 37.75 37.40 37.58 121,202 +0.08(+0.21%)
Mar 25, 2010 37.91 38.14 37.50 37.50 158,415 -0.13(-0.35%)
Mar 24, 2010 37.81 37.85 37.41 37.63 89,758 -0.49(-1.29%)
Mar 23, 2010 38.10 38.20 37.86 38.12 65,175 +0.20(+0.53%)
Mar 22, 2010 37.57 38.04 37.57 37.92 83,153 -0.12(-0.32%)
Mar 19, 2010 38.48 38.55 38.04 38.04 104,163 -0.52(-1.35%)
Mar 18, 2010 38.99 39.05 38.45 38.56 82,522 -0.45(-1.15%)
Mar 17, 2010 39.00 39.15 38.85 39.01 75,035 +0.14(+0.36%)
Mar 16, 2010 39.32 39.32 38.69 38.87 142,373 -0.05(-0.13%)
Mar 15, 2010 38.48 38.92 38.47 38.92 69,322 -0.10(-0.26%)
Mar 12, 2010 38.81 39.48 38.81 39.02 88,896 +0.27(+0.70%)
Mar 11, 2010 38.45 38.80 38.05 38.75 122,785 +0.35(+0.91%)
Mar 10, 2010 38.33 38.47 38.13 38.40 223,042 -0.01(-0.03%)
Mar 09, 2010 38.32 38.52 38.15 38.41 263,508 -0.07(-0.18%)
Mar 08, 2010 37.81 38.73 37.81 38.48 173,052 +0.10(+0.26%)
Mar 05, 2010 38.36 38.59 38.24 38.38 115,284 +0.18(+0.47%)
Mar 04, 2010 38.60 38.69 37.84 38.20 116,812 -0.40(-1.04%)
Mar 03, 2010 38.42 38.83 38.38 38.60 106,389 +0.16(+0.42%)
Mar 02, 2010 37.81 38.60 37.81 38.44 110,518 +0.73(+1.94%)
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.