$30.99 +0.82 (%) Imperial Oil Ltd - NYSE Amex Equities

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
6/29/201630.4131.1230.4130.99143,691
6/29/201639.5840.4139.5640.25458,413
6/28/201630.2230.5729.8330.17108,159
6/28/201639.4539.9239.0239.28478,442
6/27/201630.0030.2929.5429.66156,901
6/27/201639.1039.4538.7138.86665,643
6/24/201630.1730.8230.1430.38220,447
6/24/201639.0240.0039.0039.53660,486
6/23/201631.4531.8331.2831.69118,908
6/23/201640.2440.5839.8740.47669,425
6/22/201631.6231.6230.8331.06122,559
6/22/201640.4840.4839.5639.84587,722
6/21/201631.2731.6931.1031.47306,176
6/21/201640.2240.5539.8240.30733,034
6/20/201631.4331.6631.2031.44132,914
6/20/201640.1640.5539.8840.30505,807
6/17/201630.8831.0930.7130.89171,317
6/17/201639.8640.0539.5539.811,895,566
6/16/201630.3430.8230.0330.60123,816
6/16/201639.3839.9239.2139.65861,302
6/15/201630.7031.2230.6630.72163,693
6/15/201639.5640.1539.5639.66670,787
6/14/201630.8931.4330.8930.91218,162
6/14/201639.6140.3339.6139.73772,295
6/13/201631.1031.4630.8531.02161,366
6/13/201639.8640.1439.4739.83798,585
6/10/201631.6931.9831.1931.26214,132
6/10/201640.3040.6739.8039.89814,791
6/9/201632.0532.6231.8431.89180,262
6/9/201641.1541.5240.5040.53629,212
6/8/201633.9334.1132.3432.50246,485
6/8/201642.9943.2141.0741.191,054,063
6/7/201632.7833.5932.7833.52253,782
6/7/201642.0942.8242.0842.81628,035
6/6/201632.2832.7832.2632.78156,562
6/6/201641.7942.0441.5541.90395,455
6/3/201631.8332.1831.7232.11132,166
6/3/201641.4741.6441.1341.46289,098
6/2/201631.4631.7231.1631.60139,650
6/2/201641.2141.5740.8841.49332,531
6/1/201631.5131.8231.3031.82192,084
6/1/201641.5041.5041.0241.46467,820
5/31/201632.2632.4731.6431.83181,141
5/31/201642.2642.4841.5541.79894,636
5/30/201642.2442.4041.8442.12137,002
5/27/201632.1832.5031.9332.40166,744
5/27/201641.9642.2941.6942.26352,161
5/26/201632.4532.8232.2132.38130,339
5/26/201642.1042.4041.7941.96544,868
5/25/201631.7732.2731.6632.20116,572
5/25/201641.6442.1041.5441.93426,238
5/24/201631.3231.8731.3131.50211,899
5/24/201641.2841.7241.2541.54772,478
5/23/201631.0531.2230.8730.8886,639
5/20/201631.1931.5131.0631.24242,741
5/20/201640.8241.3140.7641.02941,033
5/19/201631.2731.2730.6331.10289,683
5/19/201640.9140.9540.2740.701,011,961
5/18/201631.6731.9331.3931.56311,489
5/18/201641.0541.2840.7041.211,076,707
5/17/201631.7932.3131.6831.81285,984
5/17/201641.0441.6740.9241.14628,469
5/16/201631.3631.9331.3631.89204,499
5/16/201640.7541.1740.6741.16681,566
5/13/201631.2731.4330.9430.99166,350
5/13/201640.1740.6840.0740.15413,128
5/12/201631.8832.2031.1831.34277,869
5/12/201640.9041.1940.0040.22905,450
5/11/201631.8132.1531.2231.61261,590
5/11/201640.9141.3140.2940.50815,024
5/10/201631.4232.1931.3332.03209,720
5/10/201640.8241.7040.5241.17824,472
5/9/201631.7231.7230.9431.21342,297
5/9/201641.0141.0840.1840.52891,997
5/6/201630.9532.1030.8731.93338,847
5/6/201640.0941.5039.8041.32881,636
5/5/201632.3532.3731.0731.15428,558
5/5/201641.2541.4639.9640.15899,075
5/4/201631.8131.9931.1931.42322,157
5/4/201640.5741.0140.1740.37486,986
5/3/201631.8831.9531.4131.67375,756
5/3/201640.2140.4939.7940.33832,766
5/2/201633.1533.1732.0832.38389,269
5/2/201641.7441.7440.2240.49664,113
4/29/201633.5733.8832.9832.98300,541
4/29/201641.8742.2641.4041.61709,521
4/28/201633.0934.0632.6033.50363,316
4/28/201641.7442.6540.9942.06670,402
4/27/201633.3133.6132.9033.11279,054
4/27/201642.0942.3241.6941.83549,180
4/26/201632.7133.3732.6433.10372,787
4/26/201641.3642.1141.2941.75997,472
4/25/201631.8632.4831.7032.45218,724
4/25/201640.5341.2240.2241.14538,928
4/22/201632.0232.6231.7932.05183,146
4/22/201640.5941.1840.4240.58657,533
4/21/201632.5732.6531.6931.84223,196
4/21/201641.2441.4640.3240.59825,723
4/20/201632.1833.0431.8932.51283,309
4/20/201640.7541.6840.4241.131,226,061
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center