$39.24 0.00 (%) Imperial Oil Ltd - AMEX

May. 28, 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
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
4/22/201544.4044.8444.1544.73237,297
4/22/201554.6654.8954.0754.68493,844
4/21/201545.1745.1744.0144.45139,755
4/21/201555.0155.3054.1254.60659,435
4/20/201544.8645.3344.5345.02332,904
4/20/201554.7555.3354.5155.05499,240
4/17/201545.0545.1244.2244.56287,037
4/17/201554.7854.7953.8054.54572,940
4/16/201544.8245.3244.1145.08307,560
4/16/201554.8555.1053.9554.90610,751
4/15/201543.7944.8743.6844.74398,674
4/15/201554.8955.2154.4954.98966,722
4/14/201543.6944.2343.5743.60513,043
4/14/201554.4355.1354.4254.57723,931
4/13/201542.8743.1142.6042.90266,813
4/13/201553.7854.3353.6354.12587,011
4/10/201542.4442.6342.1242.60167,133
4/10/201553.4153.6752.9653.55518,958
4/9/201541.8242.6141.8242.25269,571
4/9/201552.3053.6052.3053.20613,739
4/8/201541.9042.1541.3541.49231,478
4/8/201552.0352.4351.7552.15594,759
4/7/201541.4742.1241.2841.62214,591
4/7/201551.7852.6251.6252.03477,710
4/6/201541.3041.9241.0641.50211,237
4/6/201551.4152.2751.1851.78610,542
4/2/201540.1841.0240.1840.84189,125
4/2/201550.8051.6050.7751.37494,069
4/1/201539.8640.6339.8640.28218,945
4/1/201550.8051.2750.6050.85495,472
3/31/201539.8640.4239.8439.88365,605
3/31/201551.1751.1950.4850.55692,663
3/30/201540.1440.8140.1440.50355,036
3/30/201550.8151.7550.2751.351,247,413
3/27/201540.8041.0939.9340.09286,896
3/27/201550.8951.3750.0650.43987,769
3/26/201541.2441.5740.5240.84243,859
3/26/201551.5051.7550.5550.891,161,909
3/25/201540.9741.3140.4140.48274,898
3/25/201550.9951.6350.5750.571,058,161
3/24/201539.9240.7039.7440.43353,453
3/24/201549.8650.8449.7050.56935,689
3/23/201538.6039.8938.4939.81574,417
3/23/201548.3149.8748.1549.691,093,305
3/20/201538.1638.5637.9038.51309,895
3/20/201548.1048.5347.8148.351,582,778
3/19/201537.5937.6337.0337.19190,819
3/19/201548.0948.0947.1647.34745,781
3/18/201536.8938.7736.4538.41302,068
3/18/201547.0748.7646.7048.31631,181
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center