$45.87 -0.34 (%) Imperial Oil Ltd - AMEX

Oct. 24, 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
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
9/12/201455.7656.0555.5755.79351,075
9/11/201450.9051.3750.5350.64140,178
9/11/201456.0756.5655.6455.96507,386
9/10/201451.0451.3950.7651.36192,262
9/10/201455.9356.2355.7256.21721,799
9/9/201450.8951.1450.6050.99137,678
9/9/201455.9056.3055.7255.94454,184
9/8/201451.9952.0650.6750.93127,707
9/8/201456.5856.7755.6055.84284,570
9/5/201451.9352.2051.7652.20120,754
9/5/201456.4756.7956.3656.72360,346
9/4/201452.6452.6451.7751.92150,977
9/4/201456.8257.0256.3056.39464,065
9/3/201452.0852.5952.0052.3675,190
9/3/201456.8057.2556.6657.00235,317
9/2/201452.9453.1151.9151.91204,646
9/2/201457.6957.7056.7256.78484,256
8/29/201453.1353.3052.7253.25121,612
8/29/201457.5057.9657.1557.86387,689
8/28/201452.6653.1252.5152.92120,351
8/28/201457.0957.6457.0257.41359,878
8/27/201452.8353.0052.3152.80139,339
8/27/201457.5157.7556.9557.33560,468
8/26/201452.4652.6352.2252.5284,256
8/26/201457.4857.6357.1857.54394,422
8/25/201451.8452.2851.6952.1987,577
8/25/201456.5957.4256.5957.32316,330
8/22/201451.9251.9851.2251.88158,944
8/22/201456.8056.8956.1256.82470,661
8/21/201451.4251.8851.1951.85201,763
8/21/201456.2556.7656.1056.75347,323
8/20/201450.9651.2550.6051.24154,113
8/20/201455.5956.2255.3656.21480,866
8/19/201450.3451.0550.0350.91196,115
8/19/201454.7955.8654.5855.71535,183
8/18/201450.2050.3949.8150.36137,047
8/18/201454.7954.8954.2254.81783,802
8/15/201449.9950.0649.2050.01208,157
8/15/201454.2654.5153.5854.46660,611
8/14/201449.6649.7049.2949.63163,917
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center