$38.08 +0.09 (%) Imperial Oil Ltd - AMEX

Jan. 23, 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
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
12/19/201442.9344.6342.6644.241,015,058
12/19/201449.3751.8649.3751.172,665,048
12/18/201443.9144.3642.0443.05606,072
12/18/201451.4651.4848.7949.871,733,881
12/17/201441.1143.6440.6442.791,562,212
12/17/201447.6750.5547.3049.861,728,871
12/16/201439.5641.9839.5641.14823,565
12/16/201446.1548.8246.0447.781,733,371
12/15/201441.1341.2439.1439.90474,605
12/15/201447.7347.8445.5246.562,078,503
12/12/201440.8642.0540.7241.02296,260
12/12/201447.6748.6447.0047.511,072,678
12/11/201441.6542.9341.3041.46429,878
12/11/201447.5149.4847.4947.701,049,466
12/10/201442.3442.3441.3941.87348,558
12/10/201448.5648.5647.5848.09875,628
12/9/201442.9144.2542.8042.93332,659
12/9/201449.4650.5348.9749.11664,779
12/8/201444.8344.8342.6042.94370,663
12/8/201451.0051.4248.8849.281,319,518
12/5/201446.4446.4445.4345.74343,434
12/5/201453.0053.1352.0352.22658,593
12/4/201446.4946.9245.6546.50319,061
12/4/201452.7753.4251.9652.931,342,300
12/3/201446.2347.1445.9346.72283,959
12/3/201452.5353.5852.3753.20891,305
12/2/201444.5446.3144.4145.35347,375
12/2/201450.5852.7550.5551.761,149,728
12/1/201443.1844.6442.5444.55444,464
12/1/201449.2650.5648.3650.561,675,045
11/28/201445.3745.3743.5043.58375,777
11/28/201451.0551.3249.5749.581,083,950
11/27/201454.8554.8550.8151.00735,544
11/26/201448.8849.3048.7648.93247,524
11/26/201454.7055.4454.7054.98461,488
11/25/201449.2349.2348.3448.99234,403
11/25/201455.0855.3654.4555.08737,595
11/24/201449.3749.5548.5148.78130,149
11/24/201455.4855.7654.8155.09601,512
11/21/201449.3949.5048.9949.32131,026
11/21/201455.1655.5655.0655.42639,767
11/20/201447.6448.5747.5848.57136,721
11/20/201453.9754.9153.8454.88451,755
11/19/201448.0348.0547.1847.60222,172
11/19/201454.3554.5453.5254.01518,240
11/18/201448.0448.3147.7147.9692,758
11/18/201454.2654.6153.9554.19367,704
11/17/201447.9148.4247.7347.98152,483
11/17/201454.1054.7854.0054.25422,767
11/14/201447.7848.2747.5048.00115,743
11/14/201454.7854.7853.7654.25461,536
11/13/201447.7348.0347.0147.61192,251
11/13/201454.3954.3953.4254.03834,959
11/12/201447.1948.3347.0547.85241,532
11/12/201453.4554.6853.2254.45768,774
11/11/201446.9947.8546.6747.39218,541
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center