$31.40 -0.36 (%) Imperial Oil Ltd - AMEX

Feb. 5, 2016 | 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
2/5/201631.4431.8830.9031.40626,851
2/5/201643.0044.3542.7043.68783,225
2/4/201631.0331.8330.9631.76544,547
2/4/201642.6043.7042.3043.661,112,185
2/3/201630.0530.7528.7430.74608,743
2/3/201641.6142.3640.0242.331,087,313
2/2/201628.5029.4028.2729.26622,111
2/2/201639.8541.2139.7241.081,216,170
2/1/201630.0930.2129.2129.98299,417
2/1/201642.0242.4840.9241.83636,092
1/29/201630.7030.8730.0230.61417,068
1/29/201643.1743.2742.3542.951,296,326
1/28/201629.7830.7529.4530.60573,037
1/28/201641.9043.2041.2842.961,012,291
1/27/201628.8429.6728.3028.87489,638
1/27/201640.6341.6639.9940.67778,665
1/26/201628.4029.1828.0728.93277,248
1/26/201639.9641.0239.7340.72947,110
1/25/201628.6528.9427.5827.64460,917
1/25/201640.7241.0039.3239.421,255,422
1/22/201627.9329.1627.9329.03775,404
1/22/201639.6641.2639.5541.12983,335
1/21/201626.5427.5426.2127.12697,032
1/21/201638.4839.3437.8238.751,196,965
1/20/201626.3726.8825.5526.50679,310
1/20/201639.0039.0137.2538.411,871,130
1/19/201628.0728.3726.7927.25578,152
1/19/201640.4041.1539.0539.641,125,282
1/18/201641.5441.5439.6539.69364,958
1/15/201628.3528.7827.7828.69417,001
1/15/201640.1041.8440.0641.681,032,373
1/14/201628.3229.5928.2929.38361,081
1/14/201640.6542.4940.5542.23738,062
1/13/201629.4129.6327.8728.15282,360
1/13/201641.9042.1240.0240.37637,970
1/12/201629.2929.4228.0529.10735,817
1/12/201641.2341.7740.0841.501,362,693
1/11/201630.1030.2028.8528.98561,527
1/11/201642.5042.5541.0641.18982,682
1/8/201630.1230.2729.3629.93262,523
1/8/201642.4242.7241.5842.38929,800
1/7/201630.2030.9229.9630.09234,217
1/7/201642.6443.4842.2142.40573,517
1/6/201631.3431.6230.9031.03235,595
1/6/201644.2844.4143.5743.64866,548
1/5/201631.8732.2831.5132.06343,712
1/5/201644.7544.9444.1044.91711,649
1/4/201632.3132.6731.7832.15369,732
1/4/201644.7945.3344.3744.86667,464
12/31/201532.2132.7532.2132.52154,961
12/31/201544.6245.3844.6245.08586,241
12/30/201532.7232.8832.1532.45165,747
12/30/201545.8345.8344.6444.98415,960
12/29/201532.9533.3232.6032.91331,287
12/29/201545.5046.2745.1645.56600,457
12/28/201532.2032.8731.9932.62246,331
12/24/201532.8033.0632.5832.8385,310
12/24/201545.4745.7945.1145.43370,726
12/23/201531.8432.9631.8432.84314,929
12/23/201544.2545.6344.1445.47834,026
12/22/201530.9831.5330.4031.46299,594
12/22/201543.0043.9542.3743.82556,903
12/21/201531.0331.5730.6330.88241,095
12/21/201543.2444.0042.8343.12694,719
12/18/201530.3231.7230.2431.15398,516
12/18/201542.2344.2142.2043.411,797,968
12/17/201530.3930.6630.1130.48416,058
12/17/201542.3242.6941.9042.50969,185
12/16/201530.0630.8729.8830.62479,687
12/16/201541.4742.4941.1742.25848,438
12/15/201529.9230.6329.9230.32288,436
12/15/201541.0441.9841.0041.681,078,893
12/14/201528.9129.8028.6629.73338,261
12/14/201539.6440.9439.3040.901,079,918
12/11/201529.4829.5528.8828.97281,955
12/11/201540.4340.4539.5939.75603,801
12/10/201529.7030.5829.6530.01181,107
12/10/201540.3441.5240.1440.89555,049
12/9/201529.7731.0229.7429.99208,424
12/9/201540.7241.9840.4140.730
12/8/201529.4130.1829.3029.79288,563
12/8/201540.0040.9539.8640.481,028,147
12/7/201530.7630.7629.7529.92286,352
12/7/201541.5141.5240.1940.411,182,981
12/4/201531.6431.8830.9831.32260,126
12/4/201542.2742.6741.4741.950
12/3/201532.1132.4131.9032.06214,149
12/3/201542.9443.3642.6842.800
12/2/201532.2332.7331.7331.84286,929
12/2/201543.2343.6042.4042.55540,510
12/1/201532.4332.9432.4332.64231,400
12/1/201543.3043.9943.3043.541,173,761
11/30/201531.9332.6131.9132.43470,911
11/30/201542.8043.5442.5043.38769,048
11/27/201531.8832.0031.6331.8172,258
11/27/201542.5042.7842.3042.39295,685
11/26/201542.7543.2142.5942.5983,324
11/25/201532.2932.6131.9232.21493,936
11/25/201543.0143.3642.5242.84783,246
11/24/201532.0432.9531.9632.53316,892
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center