$40.09 -0.75 (%) Imperial Oil Ltd - AMEX

Mar. 27, 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
3/27/201540.8041.0939.9340.09286,896
3/27/201550.8951.3750.0650.43987,769
3/26/201541.2441.5740.5240.84243,859
3/26/201551.5051.7550.5550.891,161,909
3/25/201540.9741.3140.4140.48274,898
3/25/201550.9951.6350.5750.571,058,161
3/24/201539.9240.7039.7440.43353,453
3/24/201549.8650.8449.7050.56935,689
3/23/201538.6039.8938.4939.81574,417
3/23/201548.3149.8748.1549.691,093,305
3/20/201538.1638.5637.9038.51309,895
3/20/201548.1048.5347.8148.351,582,778
3/19/201537.5937.6337.0337.19190,819
3/19/201548.0948.0947.1647.34745,781
3/18/201536.8938.7736.4538.41302,068
3/18/201547.0748.7646.7048.31631,181
3/17/201536.0937.3636.0937.12365,722
3/17/201546.0047.7346.0047.43577,871
3/16/201536.3436.8635.9436.72270,682
3/16/201546.1347.1145.8546.88545,898
3/13/201536.1736.4635.6936.36275,703
3/13/201546.2046.5945.7046.57467,687
3/12/201536.9937.0936.6136.80231,960
3/12/201546.8047.1146.4246.69611,153
3/11/201536.4436.8636.1136.65158,562
3/11/201546.0446.9945.8646.75565,691
3/10/201536.2636.7936.1236.29213,734
3/10/201545.5246.4345.5246.05504,782
3/9/201537.3137.3736.6136.87309,991
3/9/201547.0047.0546.1146.46472,488
3/6/201537.4737.8336.9737.29242,174
3/6/201547.2447.6846.6547.00526,873
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center