$38.44 +0.45 (%) Imperial Oil Ltd - AMEX

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
7/3/201548.0248.1447.6047.7996,602
7/2/201538.0838.6137.8838.44159,179
7/2/201548.2048.5347.6248.23483,283
7/1/201538.6438.8837.6637.99256,470
6/30/201538.9739.1738.5538.62272,436
6/30/201548.2748.7048.0648.25613,496
6/29/201539.4339.5038.5238.77297,654
6/29/201548.7248.9947.7148.02590,956
6/26/201539.8240.1539.3740.07475,329
6/26/201549.0849.5748.7049.30744,813
6/25/201540.0840.3939.6839.83687,504
6/25/201549.5049.7948.8849.05799,939
6/24/201539.4640.2539.3340.11460,896
6/24/201548.6649.8948.6449.71652,085
6/23/201538.9639.6938.9139.51333,271
6/23/201548.2048.9748.0048.77478,267
6/22/201538.4839.5538.2439.05314,151
6/22/201546.8248.7046.8248.11614,888
6/19/201538.2138.8037.9438.08222,421
6/19/201546.5247.6946.5146.951,960,212
6/18/201539.3039.4538.6638.77144,152
6/18/201547.7548.0047.3147.38396,078
6/17/201538.8739.3538.5139.01221,579
6/17/201547.8448.4547.3947.73413,407
6/16/201538.4438.6738.0938.61137,917
6/16/201547.1847.6346.9047.53457,889
6/15/201538.1738.5638.0638.47278,709
6/15/201547.0147.5146.8647.35587,499
6/12/201539.0239.0438.4438.48155,703
6/12/201548.1948.2047.3147.37598,234
6/11/201540.0440.0439.3839.57162,700
6/11/201549.0749.0748.4548.58445,900
6/10/201540.1940.5039.7839.94233,552
6/10/201549.3349.6448.8048.99563,796
6/9/201539.1639.8539.0339.60318,835
6/9/201548.1749.1848.1048.90578,234
6/8/201539.1439.1838.3738.72305,793
6/8/201548.6848.6947.7248.01417,466
6/5/201539.0539.7738.8539.21211,688
6/5/201548.9749.7348.6848.78538,235
6/4/201539.3839.5038.8239.36496,260
6/4/201549.1049.3848.4949.24620,589
6/3/201539.7239.9939.5439.58172,006
6/3/201549.3149.6749.2849.32664,346
6/2/201539.6240.3839.5339.80343,578
6/2/201549.3650.2349.2949.43646,995
6/1/201539.3139.5038.7139.47339,555
6/1/201548.9449.4748.5849.46654,665
5/29/201538.8839.3538.6439.21149,306
5/29/201548.6848.9448.2948.78754,748
5/28/201538.8839.3038.5339.24216,992
5/28/201548.5548.8448.2048.77720,538
5/27/201539.3039.3038.9039.03226,513
5/27/201548.9749.0148.4248.72459,411
5/26/201540.1040.1239.2239.45232,928
5/26/201549.8149.8148.7449.03651,995
5/25/201550.4050.4049.6649.7784,318
5/22/201540.9141.0940.5340.99166,046
5/22/201550.3850.4949.7550.43659,383
5/21/201540.3841.8140.2541.38511,712
5/21/201549.3950.8949.2450.501,273,640
5/20/201539.9340.5039.9340.31330,805
5/20/201548.9349.4648.7749.16943,772
5/19/201539.6539.7939.3139.79256,560
5/19/201548.7648.7648.0148.66726,417
5/18/201540.9941.3539.9940.10130,048
5/15/201540.4140.7440.1040.63198,603
5/15/201548.7149.0248.4148.84562,933
5/14/201541.3641.3740.6840.69105,553
5/14/201549.3049.4548.8348.83383,822
5/13/201541.4541.5040.8341.10180,904
5/13/201549.6349.8548.8949.18429,754
5/12/201541.2341.7041.0641.13215,450
5/12/201549.7850.0549.2749.38451,621
5/11/201541.5141.6241.0841.30614,063
5/11/201550.1050.2249.6749.99659,240
5/8/201541.6241.6741.0441.49263,244
5/8/201550.2550.5049.6650.111,010,768
5/7/201541.6841.6840.6441.18531,408
5/7/201550.1150.6349.3650.001,706,875
5/6/201542.5442.6541.4941.59493,594
5/6/201550.7651.0749.9850.11915,321
5/5/201543.5043.8542.6442.77258,553
5/5/201552.4152.9051.4451.61859,771
5/4/201543.4643.4642.8543.14268,362
5/4/201552.6152.6551.9152.15826,322
5/1/201544.0244.0743.0143.30279,287
5/1/201553.1553.4652.4252.59463,327
4/30/201544.7044.7043.8544.13273,585
4/30/201553.3253.9953.0353.18687,657
4/29/201544.5944.8844.2844.70322,150
4/29/201553.4453.8153.0453.73765,202
4/28/201544.6644.9544.2844.65257,212
4/28/201554.2254.2853.3353.71515,729
4/27/201544.6945.1144.4744.86230,138
4/27/201554.3354.7653.8354.23481,894
4/24/201545.1945.4244.4744.57228,850
4/24/201554.9055.1654.1154.22362,272
4/23/201544.9145.6044.7245.37190,042
4/23/201554.5755.3754.5755.14396,790
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!