Imperial Oil Ltd $51.85

up +0.61


21/8/2014 04:02 PM  |  AMEX : IMO  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
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
8/14/201454.0554.2553.7854.10440,474
8/13/201449.6649.7449.2149.41111,428
8/13/201454.1054.4053.7453.96355,578
8/12/201449.3449.5848.9849.52238,275
8/12/201453.8654.1453.5954.05467,312
8/11/201449.7449.7649.0549.39287,253
8/11/201454.4154.5653.7053.83587,533
8/8/201449.0049.6348.8849.41201,343
8/8/201453.6054.4853.6054.21359,745
8/7/201449.4449.7648.5949.07212,175
8/7/201454.0154.3553.1153.61579,589
8/6/201449.6450.1349.1749.61290,133
8/6/201454.4954.8453.8254.20532,683
8/5/201450.4851.0149.4449.81290,981
8/5/201455.3655.8454.2454.62622,943
8/4/201450.6751.0650.4250.85104,970
8/1/201451.0251.2850.2450.42210,399
8/1/201455.5655.9654.8455.15607,110
7/31/201451.6351.6350.7351.34343,384
7/31/201456.3056.3055.2755.95914,699
7/30/201451.9752.4651.5851.79198,405
7/30/201456.5457.2156.1956.55433,897
7/29/201452.6452.9652.0752.11147,158
7/29/201456.9457.4056.5456.54413,077
7/28/201453.1453.1452.4952.75206,928
7/28/201457.4357.4356.7156.97473,335
7/25/201453.6753.6753.0153.0779,563
7/25/201457.6857.7957.3257.34318,186
7/24/201453.7653.8653.1853.8080,540
7/24/201457.6557.8557.1057.78237,284
7/23/201453.3453.8253.1053.74106,850
7/23/201457.1657.7456.9057.68303,357
7/22/201452.8853.4452.6653.37235,238
7/22/201456.8357.4056.5657.28492,038
7/21/201453.4453.4452.8353.10127,611
7/21/201457.3857.3956.6957.04539,492
7/18/201452.9753.7752.9053.58117,140
7/18/201457.0057.7356.7357.56526,416
7/17/201453.2753.5852.7652.95114,194
7/17/201457.3957.6056.7656.94535,658
7/16/201452.8153.3652.8153.29174,740
7/16/201456.7257.4356.7257.29395,347
7/15/201453.0453.1052.3452.63189,158
7/15/201456.8756.9056.3256.63798,208
7/14/201452.9053.2352.7653.21629,943
7/14/201456.6157.0756.5456.99577,439
7/11/201453.4553.4552.6152.70181,298
7/11/201457.1457.1456.4556.58281,303
7/10/201453.4453.7553.1453.62226,592
7/10/201457.1957.2256.6557.03481,709
7/9/201453.6154.0953.3554.00131,105
7/9/201457.3057.6256.8057.62316,411
7/8/201453.1753.9652.9553.74212,458
7/8/201456.7157.6356.5257.37635,453
7/7/201453.7053.7652.8453.34157,581
7/7/201457.0257.1956.3756.95429,528
7/4/201457.5257.6256.9357.1270,459
7/3/201453.9554.0553.6754.0273,379
7/3/201457.5057.5557.2257.44333,814
7/2/201453.0053.8452.5853.83219,357
7/2/201456.4057.4355.9257.35757,749
7/1/201453.0153.3152.6953.2694,488
6/30/201452.7852.8152.2152.63127,982
6/30/201456.2856.4055.7756.23314,866
6/27/201452.6152.9252.0452.92134,421
6/27/201456.2956.4355.5156.41517,553
6/26/201451.7952.6351.7252.45130,405
6/26/201455.5456.2655.3856.17310,279
6/25/201451.7652.2751.6751.83173,187
6/25/201455.6256.0955.4155.54493,365
6/24/201453.0453.0451.6151.67153,339
6/24/201456.6856.9355.4555.52369,977
6/23/201452.8853.1052.3453.04117,147
6/23/201456.6456.9456.2156.88672,421
6/20/201452.8052.8252.5352.66218,464
6/20/201456.8556.8556.5056.651,569,497
6/19/201452.1152.2451.9452.1894,024
6/19/201456.3656.5456.2056.50566,828
6/18/201451.7052.0051.5651.99186,367
6/18/201456.3056.4556.0656.38760,170
6/17/201451.6751.7351.3051.60117,335
6/17/201456.2456.2555.7956.09471,655
6/16/201451.3051.8951.2051.73140,518
6/16/201455.6556.3055.6356.14749,742
6/13/201451.0451.4050.9651.37100,591
6/13/201455.4055.8155.3355.76413,699
6/12/201450.8051.2150.7851.01188,544
6/12/201455.2755.6455.1055.35530,482
6/11/201449.8550.6949.8450.61276,406
6/11/201454.2855.0754.1054.95446,712
6/10/201449.7849.8649.4649.81112,446
Trading Center