$49.32 +0.75 (%) Imperial Oil Ltd - AMEX

Nov. 21, 2014 | 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
11/21/201449.3949.5048.9949.32131,026
11/21/201455.1655.5655.0655.42639,767
11/20/201447.6448.5747.5848.57136,721
11/20/201453.9754.9153.8454.88451,755
11/19/201448.0348.0547.1847.60222,172
11/19/201454.3554.5453.5254.01518,240
11/18/201448.0448.3147.7147.9692,758
11/18/201454.2654.6153.9554.19367,704
11/17/201447.9148.4247.7347.98152,483
11/17/201454.1054.7854.0054.25422,767
11/14/201447.7848.2747.5048.00115,743
11/14/201454.7854.7853.7654.25461,536
11/13/201447.7348.0347.0147.61192,251
11/13/201454.3954.3953.4254.03834,959
11/12/201447.1948.3347.0547.85241,532
11/12/201453.4554.6853.2254.45768,774
11/11/201446.9947.8546.6747.39218,541
11/11/201453.7054.1853.0453.661,158,339
11/10/201448.2448.8847.2947.50222,128
11/10/201454.5055.3253.8054.12737,625
11/7/201447.1847.9047.1447.63148,491
11/7/201453.4054.4253.3953.92463,216
11/6/201446.4947.0045.5446.89168,988
11/6/201453.0153.7252.1053.57640,488
11/5/201445.4346.9245.2246.55306,935
11/5/201451.8853.4851.6752.991,075,293
11/4/201446.4646.4645.0945.10383,953
11/4/201452.6153.0051.4251.481,121,915
11/3/201448.3648.6446.5046.67400,706
11/3/201454.5254.9552.8552.96922,442
10/31/201446.4247.8845.8647.88356,784
10/31/201452.3454.2351.7954.23923,541
10/30/201446.0846.3045.4046.18296,702
10/30/201451.6251.8450.8451.81486,467
10/29/201447.1647.4945.9246.40183,690
10/29/201452.5552.8951.5051.96428,486
10/28/201445.6546.9145.6046.84155,089
10/28/201451.1252.3851.0452.31407,875
10/27/201445.2245.5344.3645.40243,947
10/27/201451.1051.1749.9051.02568,995
10/24/201446.2346.3245.6445.87169,538
10/24/201451.8151.9451.1651.48507,460
10/23/201446.1646.9645.7646.21183,103
10/23/201451.4952.5551.3551.99508,127
10/22/201446.9546.9545.3445.38182,286
10/22/201452.7052.7650.9650.99839,992
10/21/201446.0146.8245.9046.73220,604
10/21/201451.9452.5751.4952.56567,459
10/20/201445.6445.9444.9545.51153,526
10/20/201451.2051.8250.6151.42566,029
10/17/201446.2146.4445.4545.63252,989
10/17/201451.8052.2051.2151.45749,461
10/16/201443.5745.9643.3845.60352,681
10/16/201449.4751.8449.1851.281,357,797
10/15/201443.2544.5542.7544.48498,228
10/15/201448.8050.2048.3950.031,183,647
10/14/201444.0045.2743.6743.73335,518
10/14/201449.4150.8849.1749.391,613,994
10/13/201444.9345.3143.7543.78107,609
10/10/201444.5044.9343.3844.42250,224
10/10/201449.9050.3248.6349.861,369,439
10/9/201446.0446.0444.7144.82172,784
10/9/201451.2251.4349.9450.09715,784
10/8/201446.0946.3545.0946.24220,581
10/8/201451.2551.5450.4651.40704,181
10/7/201446.7046.9646.1646.24178,197
10/7/201452.0452.4751.5951.59634,393
10/6/201446.6947.2946.6947.04167,973
10/6/201452.4852.8352.2952.33803,030
10/3/201446.7246.7346.1346.44361,201
10/3/201452.0852.5251.9352.251,143,022
10/2/201446.5847.0045.9446.76362,256
10/2/201451.9952.4351.3452.081,170,062
10/1/201447.1047.4646.4246.71244,968
10/1/201452.6353.0951.9152.18929,966
9/30/201447.7647.8446.8547.22234,400
9/30/201453.5253.6752.4852.91753,939
9/29/201447.4148.2046.9648.00346,836
9/29/201452.8653.7352.3853.55712,176
9/26/201447.1147.8746.9147.76118,448
9/26/201452.0653.4252.0553.31549,972
9/25/201447.8447.8746.9347.01184,485
9/25/201453.3853.3852.0652.12648,444
9/24/201448.2248.5047.5548.18194,550
9/24/201453.4253.9352.8053.18943,084
9/23/201448.2748.8748.1248.41199,230
9/23/201453.2053.9252.9953.53514,215
9/22/201449.4749.7548.2948.30185,860
9/22/201454.4054.7453.2753.27703,310
9/19/201450.9751.0149.3649.80249,025
9/19/201455.5155.7354.1054.461,420,175
9/18/201451.0251.1150.7250.9297,658
9/18/201455.8356.0255.5355.77683,633
9/17/201451.4251.4250.6350.72149,357
9/17/201456.3056.3855.6855.72417,710
9/16/201450.7552.1650.7151.40169,722
9/16/201455.7657.2555.6856.33516,172
9/15/201450.3150.5449.9050.53155,188
9/15/201455.6955.8755.2155.85476,716
9/12/201450.5150.6350.0950.37100,797
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center