$37.13 -0.75 (%) Imperial Oil Ltd - AMEX

Mar. 6, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
3/5/201538.5838.6237.8837.88308,479
3/5/201548.0048.2247.4247.42548,971
3/4/201538.5638.9038.1938.61208,915
3/4/201548.0848.3147.5147.96399,595
3/3/201538.3539.1738.2738.87279,445
3/3/201547.8748.7947.6348.59487,979
3/2/201538.5638.5637.9438.30270,262
3/2/201548.2248.3147.6048.09626,258
2/27/201538.8339.1138.6338.64499,480
2/27/201548.5348.9748.2448.24628,241
2/26/201538.9839.1938.6738.71245,862
2/26/201548.6448.8548.2548.52377,871
2/25/201539.4139.6739.0039.47190,790
2/25/201549.0849.2948.5448.99435,918
2/24/201539.2639.4438.9139.41235,077
2/24/201549.4549.5948.9049.22318,006
2/23/201538.3939.3837.8539.06349,931
2/23/201548.2749.4547.6449.13530,156
2/20/201539.6939.9038.7038.71307,112
2/20/201549.5849.9848.5148.63727,178
2/19/201539.3639.9939.0039.73358,253
2/19/201549.2650.1048.8949.65694,309
2/18/201540.2540.7440.0140.15271,974
2/18/201550.0150.7549.8549.96531,671
2/17/201541.2941.3940.4441.07212,049
2/17/201550.6151.5150.3250.78562,798
2/13/201541.2441.8740.8041.08230,844
2/13/201551.6452.0650.8751.29576,983
2/12/201539.7940.7139.7940.71195,368
2/12/201550.0750.8449.8150.83691,743
2/11/201539.0839.9738.8239.25294,351
2/11/201549.2850.4849.2249.74803,333
2/10/201540.4140.4239.0539.55265,338
2/10/201550.4250.5748.8949.68726,445
2/9/201540.2940.8740.0340.38362,106
2/9/201549.5650.8849.5650.281,093,370
2/6/201541.1541.1540.1540.59246,614
2/6/201551.1151.3050.3350.80479,678
2/5/201540.1141.1340.1040.82392,295
2/5/201550.0451.3250.0250.80731,014
2/4/201540.2940.2938.6839.45654,692
2/4/201550.2050.3248.6849.56958,798
2/3/201540.0440.9739.8140.87629,591
2/3/201550.0550.9049.7450.701,154,705
2/2/201538.5939.7538.2039.22684,690
2/2/201548.5750.0648.1849.351,125,031
1/30/201536.2237.8635.8537.11395,011
1/30/201545.9348.0245.7347.24912,982
1/29/201537.5437.9336.2036.52304,750
1/29/201546.7047.6345.7546.09648,610
1/28/201539.1439.2137.2637.27594,313
1/28/201548.6048.8046.6346.69788,865
1/27/201538.8339.4138.4939.32321,168
1/27/201548.2148.8647.8048.85604,505
1/26/201538.3338.6837.5538.50359,666
1/26/201547.5048.1846.6748.05517,894
1/23/201538.1738.7537.6538.08361,528
1/23/201547.4048.0846.7547.37842,264
1/22/201538.1738.2337.5037.99203,124
1/22/201546.9747.3346.3647.05906,841
1/21/201538.3239.1437.8638.09275,121
1/21/201546.0147.8845.9746.87663,048
1/20/201538.5038.5037.5637.77407,225
1/20/201546.2546.2845.4445.64902,039
1/19/201546.8647.1245.5946.29193,745
1/16/201537.6339.8337.6339.63474,940
1/16/201545.0847.7345.0847.43920,975
1/15/201538.2038.5437.3837.38372,124
1/15/201545.5045.9544.8244.94736,814
1/14/201537.0738.1636.8837.82371,025
1/14/201544.4145.6544.0845.151,317,476
1/13/201537.8738.5037.3437.51419,995
1/13/201545.3346.1544.6844.861,163,854
1/12/201539.5339.5337.6637.92444,383
1/12/201546.8546.8645.0445.34947,193
1/9/201540.5340.7239.9640.31149,845
1/9/201548.0248.3547.3847.88497,548
1/8/201540.6040.8840.2240.77283,920
1/8/201548.1048.3847.5648.11613,377
1/7/201540.1840.5639.7040.01210,253
1/7/201547.7448.1847.0047.39533,605
1/6/201540.3140.9939.5539.90275,193
1/6/201547.8448.2046.6447.23816,701
1/5/201541.9842.2040.1040.81544,838
1/5/201549.5049.8147.2748.00920,552
1/2/201542.7943.3542.3942.62297,495
1/2/201550.2550.7649.6750.18520,593
12/31/201443.4843.6642.4043.03204,660
12/31/201450.1550.7249.2150.05390,860
12/30/201443.2243.9042.8643.39201,519
12/30/201450.6050.9449.8050.30437,439
12/29/201444.1444.7543.4943.49203,840
12/29/201451.0952.0250.5050.61455,395
12/26/201444.1644.6143.4243.8365,199
12/24/201444.3044.4343.4744.0795,089
12/24/201451.5451.7450.5951.19214,170
12/23/201444.2144.5143.7444.41180,786
12/23/201451.4051.7050.9551.56550,555
12/22/201443.8844.1043.1143.77262,148
12/22/201451.1751.3650.1251.03766,712
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center