Imperial Oil Ltd $47.09

down -0.07


17/4/2014 10:04 AM  |  AMEX : IMO  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
4/16/201447.5047.5247.1247.16286,488
4/15/201447.2047.4746.9647.34204,824
4/14/201447.4347.4346.8647.27104,254
4/11/201447.0447.3646.6447.07144,092
4/10/201447.6347.6447.1247.26190,837
4/9/201447.0947.7546.7447.68183,971
4/8/201446.1747.0846.1247.04299,354
4/7/201446.7746.7746.0146.11126,041
4/4/201447.0047.1246.5746.78147,308
4/3/201446.8446.8446.4646.82201,094
4/2/201446.6746.8346.1846.83297,558
4/1/201446.5547.0646.5347.01218,391
3/31/201446.6547.0846.5446.55257,265
3/28/201446.1546.8746.1246.55128,313
3/27/201445.7246.2345.6946.12166,593
3/26/201446.0446.1345.6545.93223,848
3/25/201445.8345.9945.6745.87212,131
3/24/201445.5045.7745.2445.70137,848
3/21/201445.6545.9645.3545.37338,586
3/20/201445.0445.4844.8045.35316,198
3/19/201445.5645.6644.9145.11304,497
3/18/201445.9946.3845.7245.75235,644
3/17/201446.3347.0145.9346.25266,923
3/14/201445.8446.0645.6745.95449,101
3/13/201446.0346.3845.7945.93425,500
3/12/201445.3845.9845.1245.95348,202
3/11/201446.0646.2445.6645.66396,447
3/10/201445.7946.1645.5646.04233,079
3/7/201446.4246.5045.4345.69295,488
3/6/201446.3146.7245.8846.50303,290
3/5/201445.2346.1045.1946.06276,978
3/4/201445.2445.4644.9745.35340,328
3/3/201444.7445.2144.7045.14319,552
2/28/201444.2445.2344.2444.97313,299
2/27/201443.8644.0943.7144.05320,787
2/26/201443.9844.1743.6343.85144,325
2/25/201444.4444.4443.7943.86193,481
2/24/201444.0344.8043.8944.37479,167
2/21/201443.6444.0743.5043.7279,431
2/20/201443.5943.9843.5443.86136,396
2/19/201443.4644.0743.4143.71152,180
2/18/201443.6843.7943.3043.65179,139
2/14/201443.1043.5742.9243.40202,155
2/13/201442.5843.1242.5343.08184,634
2/12/201442.1142.6742.0042.63231,317
2/11/201441.6242.1541.4341.72201,019
2/10/201441.6441.9141.3241.46227,079
2/7/201441.9242.1241.5141.54234,986
2/6/201440.7841.8440.7841.64250,204
2/5/201440.8541.3240.6540.82398,984
2/4/201441.2541.4640.7540.95411,381
2/3/201441.5441.7940.7940.97458,901
1/31/201440.3041.1440.2040.83251,185
1/30/201441.6041.6340.2540.76233,213
1/29/201440.9541.3640.7540.99230,881
1/28/201441.0341.1940.8441.05198,211
1/27/201441.5541.5541.1241.15225,789
1/24/201441.7041.7641.2341.26193,838
1/23/201441.8042.0641.4541.82226,445
1/22/201442.5042.5442.0342.07244,634
1/21/201442.2742.3441.9142.29198,716
1/17/201442.0442.2541.8741.87436,396
1/16/201441.6742.1641.4542.01429,499
1/15/201441.5741.8641.3841.70360,911
1/14/201441.6441.6941.1641.44321,788
1/13/201442.3042.3841.5741.78208,651
1/10/201442.2842.5942.2842.40130,251
1/9/201442.4842.6642.2742.43123,000
1/8/201443.2843.2842.4042.54229,234
1/7/201443.1543.6243.1543.29147,078
1/6/201443.6443.6442.8043.14259,962
1/3/201443.6243.9243.4643.64235,364
1/2/201444.3544.4943.5543.60263,249
12/31/201344.3544.5444.1544.23158,169
12/30/201344.0044.2943.8644.10200,589
12/27/201343.9544.3143.8544.00106,983
12/26/201344.1244.1843.9243.9236,050
12/24/201343.7744.2343.7744.0075,325
12/23/201343.8044.2843.7043.96199,379
12/20/201343.9944.4043.5043.50296,581
12/19/201343.4244.1843.4243.94147,841
12/18/201342.7443.5942.5043.50218,982
12/17/201343.1643.3442.7342.81123,482
12/16/201342.8543.6842.8543.12166,663
12/13/201342.6642.8542.3042.76117,948
12/12/201343.0543.3342.2942.57251,325
12/11/201343.9343.9343.2243.23248,696
12/10/201343.7344.0543.5743.86118,247
12/9/201343.9144.0843.4943.7697,544
12/6/201344.0644.2043.4943.87228,206
12/5/201342.8244.0142.6843.98216,667
12/4/201342.3243.0541.9842.95152,679
12/3/201342.7942.7941.9742.43161,618
12/2/201342.3442.6242.2842.56189,163
11/29/201342.0243.1541.7943.05106,211
11/27/201342.4142.5441.9241.99167,510
11/26/201343.2643.4042.5842.82230,846
11/25/201344.0544.0543.2643.4097,821
11/22/201343.9844.5043.9144.03142,789
11/21/201344.2944.6644.2544.35202,893
Trading Center