$35.25 +0.77 (%) Imperial Oil Ltd - AMEX

Aug. 31, 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
8/31/201534.0035.4932.7835.25625,482
8/31/201545.5846.7243.6746.451,292,843
8/28/201532.5934.8932.5934.48673,941
8/28/201543.0146.1943.0145.601,006,652
8/27/201532.3333.3632.2933.232,114,942
8/27/201542.6044.1142.6043.921,884,583
8/26/201532.3432.5531.5931.791,239,387
8/26/201543.2243.2842.1242.361,369,216
8/25/201533.6033.8231.7031.77873,639
8/25/201544.0644.7842.2842.39938,873
8/24/201532.1233.7432.1132.701,214,882
8/24/201542.6844.5642.4143.391,409,504
8/21/201534.4435.1634.0134.01332,538
8/21/201545.2445.9544.7944.82840,252
8/20/201535.0935.3234.6734.73214,247
8/20/201546.0246.2645.3545.39519,501
8/19/201536.1536.2434.8035.31360,630
8/19/201547.3547.5045.7946.22682,702
8/18/201536.2436.6835.7736.40269,828
8/18/201547.2647.9446.8247.54452,651
8/17/201536.4236.5836.0936.31181,675
8/17/201547.7247.9647.2347.50501,804
8/14/201536.8937.1936.6036.73291,251
8/14/201548.1848.4947.8048.08470,296
8/13/201537.2037.4136.1836.61361,666
8/13/201548.4748.8247.3247.77511,161
8/12/201537.7538.0237.1637.60293,421
8/12/201549.0249.4048.2948.77501,533
8/11/201537.1037.6036.5937.60418,761
8/11/201548.1649.2947.9749.28697,890
8/10/201536.4837.7336.2437.60290,285
8/10/201548.1649.0947.6648.92512,868
8/7/201536.9937.0036.2636.45248,020
8/7/201548.0448.6847.5447.85363,056
8/6/201536.2537.0736.0137.01386,151
8/6/201547.8048.6647.4948.57772,603
8/5/201536.5236.9136.0236.36353,949
8/5/201547.8648.4847.5547.99713,780
8/4/201536.1637.0136.1636.18385,226
8/4/201547.9948.5747.4647.71571,251
8/3/201536.7136.9536.0036.13477,371
7/31/201537.4737.6136.6437.02506,874
7/31/201548.2649.1247.7448.39693,402
7/30/201535.9837.3335.9537.23467,644
7/30/201546.6748.5346.6748.53978,865
7/29/201535.3936.1535.0336.01322,079
7/29/201545.5246.8045.3646.66850,315
7/28/201534.6335.4934.3835.40440,462
7/28/201545.0145.8844.6745.78662,876
7/27/201534.6635.0134.4034.62260,858
7/27/201545.0745.6144.8845.15582,113
7/24/201535.2935.4934.7035.01343,906
7/24/201546.1846.4345.4345.65596,066
7/23/201535.2035.3634.7035.26311,283
7/23/201545.8046.0745.1246.01590,425
7/22/201535.1635.3034.5235.17186,035
7/22/201545.7646.0545.0345.84517,899
7/21/201535.4635.8235.3335.47165,435
7/21/201546.0846.5145.7645.90385,622
7/20/201535.9736.0935.1735.30234,495
7/20/201546.8546.9045.7145.85507,026
7/17/201536.2836.2835.8736.09203,839
7/17/201547.1447.1546.5646.91412,244
7/16/201536.6336.8536.1336.32343,754
7/16/201547.2647.6946.7147.09411,851
7/15/201536.6137.3936.1836.43276,543
7/15/201546.8848.2246.7947.11559,485
7/14/201536.8237.1536.5537.00227,333
7/14/201546.9247.3546.6147.15529,235
7/13/201536.8137.0936.4736.86477,635
7/13/201547.2847.3046.5646.92584,659
7/10/201537.0137.1936.2036.71373,570
7/10/201547.1147.3846.1046.53705,349
7/9/201537.9938.1636.6736.67358,312
7/9/201548.2748.4746.6046.60711,403
7/8/201537.0037.9136.9837.40320,369
7/8/201547.4948.2647.0447.63945,032
7/7/201537.2537.6736.4337.57340,264
7/7/201547.3947.8946.5147.78798,697
7/6/201537.4937.7137.1637.40306,684
7/6/201547.2047.6147.0047.37998,507
7/3/201548.0248.1447.6047.7996,602
7/2/201538.0838.6137.8838.44159,179
7/2/201548.2048.5347.6248.23483,283
7/1/201538.6438.8837.6637.99256,470
6/30/201538.9739.1738.5538.62272,436
6/30/201548.2748.7048.0648.25613,496
6/29/201539.4339.5038.5238.77297,654
6/29/201548.7248.9947.7148.02590,956
6/26/201539.8240.1539.3740.07475,329
6/26/201549.0849.5748.7049.30744,813
6/25/201540.0840.3939.6839.83687,504
6/25/201549.5049.7948.8849.05799,939
6/24/201539.4640.2539.3340.11460,896
6/24/201548.6649.8948.6449.71652,085
6/23/201538.9639.6938.9139.51333,271
6/23/201548.2048.9748.0048.77478,267
6/22/201538.4839.5538.2439.05314,151
6/22/201546.8248.7046.8248.11614,888
6/19/201538.2138.8037.9438.08222,421
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!