Skip to main content

Imperial Oil Limited (NY: IMO )

70.44 +0.29 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 70.21 70.92 70.14 70.44 327,440 +0.29(+0.41%)
Jul 11, 2024 68.80 70.15 68.40 70.15 337,531 +1.13(+1.64%)
Jul 10, 2024 67.95 69.23 67.68 69.02 296,432 +1.34(+1.98%)
Jul 09, 2024 67.58 68.31 67.18 67.68 259,423 -0.54(-0.79%)
Jul 08, 2024 68.11 68.60 67.82 68.22 479,754 -0.55(-0.80%)
Jul 05, 2024 70.04 70.65 68.60 68.77 350,805 -0.86(-1.24%)
Jul 03, 2024 68.60 70.31 68.60 69.63 192,703 +0.92(+1.34%)
Jul 02, 2024 67.94 69.13 67.85 68.71 540,492 +1.38(+2.05%)
Jul 01, 2024 68.49 69.09 67.31 67.33 310,036 -0.92(-1.35%)
Jun 28, 2024 69.78 69.81 68.00 68.25 574,364 -0.84(-1.22%)
Jun 27, 2024 68.29 69.09 68.18 69.09 369,191 +1.36(+2.01%)
Jun 26, 2024 68.47 68.70 67.50 67.73 245,588 -0.74(-1.08%)
Jun 25, 2024 68.67 68.99 68.16 68.47 373,829 -0.28(-0.41%)
Jun 24, 2024 66.50 69.00 66.25 68.75 745,630 +2.86(+4.34%)
Jun 21, 2024 66.39 66.39 65.47 65.89 512,417 -0.83(-1.24%)
Jun 20, 2024 66.07 67.53 65.89 66.72 310,798 +1.25(+1.91%)
Jun 18, 2024 64.63 66.03 64.57 65.47 335,912 +0.92(+1.43%)
Jun 17, 2024 64.31 64.61 63.30 64.55 454,571 +0.29(+0.45%)
Jun 14, 2024 64.37 64.37 63.29 64.26 361,843 -0.20(-0.31%)
Jun 13, 2024 65.52 65.75 63.61 64.46 323,340 -1.26(-1.92%)
Jun 12, 2024 66.35 66.86 65.45 65.72 329,470 +0.08(+0.12%)
Jun 11, 2024 65.30 66.05 64.52 65.64 244,531 -0.18(-0.27%)
Jun 10, 2024 64.62 65.94 64.62 65.82 299,053 +1.13(+1.75%)
Jun 07, 2024 65.50 65.86 64.55 64.69 214,433 -1.09(-1.66%)
Jun 06, 2024 65.11 65.82 64.86 65.78 414,050 +0.71(+1.09%)
Jun 05, 2024 65.26 65.83 64.89 65.07 281,820 -0.06(-0.09%)
Jun 04, 2024 66.22 66.22 63.88 65.13 583,923 -1.41(-2.12%)
Jun 03, 2024 70.40 70.58 66.10 66.54 503,782 -3.52(-5.02%)
May 31, 2024 69.36 70.21 68.53 70.06 808,248 +1.24(+1.81%)
May 30, 2024 68.62 69.63 68.53 68.82 303,859 +0.12(+0.17%)
May 29, 2024 70.35 70.62 68.19 68.70 320,837 -1.60(-2.28%)
May 28, 2024 68.61 70.45 68.61 70.30 268,373 +1.69(+2.46%)
May 24, 2024 68.32 69.21 68.09 68.61 235,760 +1.06(+1.57%)
May 23, 2024 67.82 68.72 67.21 67.55 287,273 -0.07(-0.10%)
May 22, 2024 68.96 69.16 67.21 67.62 287,385 -1.53(-2.21%)
May 21, 2024 69.05 69.52 68.46 69.15 465,133 -0.13(-0.19%)
May 20, 2024 69.31 69.93 69.09 69.27 134,057 -0.32(-0.46%)
May 17, 2024 69.31 69.60 68.38 69.59 251,414 +0.78(+1.13%)
May 16, 2024 68.57 69.34 68.51 68.82 148,696 +0.04(+0.06%)
May 15, 2024 69.18 69.18 67.08 68.78 459,756 +0.16(+0.23%)
May 14, 2024 68.61 69.27 68.46 68.62 502,703 -0.57(-0.82%)
May 13, 2024 70.04 70.04 68.80 69.19 285,916 -0.23(-0.33%)
May 10, 2024 70.29 70.34 69.04 69.41 342,702 -0.18(-0.26%)
May 09, 2024 69.19 70.29 69.19 69.59 298,202 +0.53(+0.76%)
May 08, 2024 68.50 69.41 68.14 69.07 327,515 +0.43(+0.62%)
May 07, 2024 68.60 69.04 68.34 68.64 238,717 -0.09(-0.13%)
May 06, 2024 68.46 69.55 68.35 68.73 204,370 +1.10(+1.63%)
May 03, 2024 68.13 68.13 66.81 67.63 274,001 -0.02(-0.03%)
May 02, 2024 67.48 68.08 67.15 67.65 359,950 +0.68(+1.01%)
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.