Skip to main content

Imperial Oil Limited (NY: IMO )

66.94 -0.34 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.99 32.31 31.49 31.82 374,832 -0.18(-0.57%)
May 30, 2012 32.02 32.30 31.66 32.00 309,639 -0.67(-2.04%)
May 29, 2012 32.27 33.01 31.99 32.67 298,059 +0.71(+2.23%)
May 25, 2012 31.95 32.01 31.70 31.95 197,337 -0.06(-0.17%)
May 24, 2012 32.33 32.38 31.59 32.01 284,974 -0.16(-0.49%)
May 23, 2012 31.69 32.31 31.03 32.17 400,549 +0.13(+0.42%)
May 22, 2012 32.32 32.64 31.88 32.03 296,081 -0.24(-0.73%)
May 21, 2012 31.86 32.33 31.69 32.27 169,836 +0.51(+1.62%)
May 18, 2012 32.18 32.37 31.64 31.76 258,669 -0.01(-0.02%)
May 17, 2012 32.78 32.86 31.76 31.76 548,180 -1.00(-3.06%)
May 16, 2012 32.93 33.35 32.61 32.77 216,419 -0.19(-0.58%)
May 15, 2012 33.14 33.23 32.86 32.96 229,929 -0.26(-0.78%)
May 14, 2012 33.59 33.69 33.16 33.22 561,070 -0.88(-2.60%)
May 11, 2012 34.40 34.64 34.08 34.10 552,258 -0.21(-0.62%)
May 10, 2012 34.59 34.75 34.02 34.32 1,240,663 +0.02(+0.07%)
May 09, 2012 34.30 34.63 34.06 34.29 837,778 -0.48(-1.39%)
May 08, 2012 35.04 35.18 34.55 34.78 712,380 -0.55(-1.57%)
May 07, 2012 35.13 35.65 34.86 35.33 479,408 +0.01(+0.02%)
May 04, 2012 35.73 35.76 35.19 35.32 239,620 -0.79(-2.19%)
May 03, 2012 36.69 36.77 35.80 36.11 315,885 -0.70(-1.89%)
May 02, 2012 36.65 37.05 36.56 36.81 330,970 -0.05(-0.13%)
May 01, 2012 36.88 37.43 36.83 36.85 351,277 +0.04(+0.11%)
Apr 30, 2012 36.43 36.98 36.42 36.81 292,195 +0.20(+0.54%)
Apr 27, 2012 36.43 36.62 36.02 36.62 345,723 +0.26(+0.72%)
Apr 26, 2012 36.38 36.55 36.09 36.36 256,021 +0.00(+0.00%)
Apr 25, 2012 36.12 36.36 36.01 36.36 363,974 +0.45(+1.25%)
Apr 24, 2012 35.62 36.06 35.45 35.91 340,247 +0.32(+0.89%)
Apr 23, 2012 35.11 35.72 34.71 35.59 377,562 -0.12(-0.33%)
Apr 20, 2012 35.85 36.36 35.64 35.71 418,921 +0.26(+0.74%)
Apr 19, 2012 35.85 35.85 35.34 35.45 334,063 -0.14(-0.40%)
Apr 18, 2012 35.87 36.06 35.50 35.59 390,560 -0.45(-1.25%)
Apr 17, 2012 35.50 36.58 35.43 36.04 627,980 +1.00(+2.86%)
Apr 16, 2012 34.72 35.15 34.39 35.04 491,239 +0.47(+1.37%)
Apr 13, 2012 34.82 34.93 34.51 34.56 365,105 -0.16(-0.46%)
Apr 12, 2012 34.31 34.75 34.11 34.72 327,945 +0.70(+2.04%)
Apr 11, 2012 33.74 34.39 33.69 34.02 321,261 +0.47(+1.41%)
Apr 10, 2012 34.40 34.51 33.17 33.55 528,661 -1.05(-3.04%)
Apr 09, 2012 34.00 34.79 34.00 34.60 293,551 -0.24(-0.70%)
Apr 05, 2012 35.38 35.46 34.61 34.85 392,299 -0.38(-1.08%)
Apr 04, 2012 35.77 35.91 35.06 35.23 359,108 -0.89(-2.47%)
Apr 03, 2012 36.84 36.85 35.79 36.12 366,604 -0.73(-1.97%)
Apr 02, 2012 35.57 37.11 35.52 36.85 386,578 +0.98(+2.73%)
Mar 30, 2012 35.87 35.98 35.26 35.87 254,326 +0.20(+0.55%)
Mar 29, 2012 35.08 35.72 34.55 35.67 546,918 +0.36(+1.03%)
Mar 28, 2012 36.24 36.35 35.08 35.30 499,829 -1.18(-3.23%)
Mar 27, 2012 36.87 37.03 36.40 36.48 194,789 -0.36(-0.99%)
Mar 26, 2012 36.46 37.00 36.21 36.85 423,670 +0.92(+2.57%)
Mar 23, 2012 35.14 36.20 35.11 35.92 448,253 +0.94(+2.69%)
Mar 22, 2012 35.34 35.42 34.77 34.98 374,598 -1.15(-3.17%)
Mar 21, 2012 36.30 36.30 35.83 36.13 181,907 -0.25(-0.69%)
Mar 20, 2012 36.85 36.88 36.28 36.38 360,158 -0.85(-2.27%)
Mar 19, 2012 36.59 37.45 36.42 37.22 368,610 +0.58(+1.60%)
Mar 16, 2012 36.41 37.20 36.41 36.64 538,888 +0.26(+0.72%)
Mar 15, 2012 35.79 36.51 35.61 36.38 429,467 +0.34(+0.94%)
Mar 14, 2012 36.43 36.70 35.85 36.04 185,952 -0.58(-1.58%)
Mar 13, 2012 35.97 36.62 35.90 36.62 328,550 +0.75(+2.09%)
Mar 12, 2012 36.51 36.61 35.56 35.87 421,795 -0.73(-2.01%)
Mar 09, 2012 36.66 36.76 36.34 36.60 294,640 +0.05(+0.13%)
Mar 08, 2012 36.62 36.83 36.36 36.55 246,039 +0.49(+1.36%)
Mar 07, 2012 35.72 36.24 35.40 36.06 262,293 +0.15(+0.42%)
Mar 06, 2012 35.91 36.09 35.17 35.91 573,103 -0.75(-2.05%)
Mar 05, 2012 37.46 37.52 36.35 36.66 553,242 -0.80(-2.13%)
Mar 02, 2012 38.01 38.16 37.08 37.46 463,587 -0.49(-1.29%)
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.