$43.05 +0.26 (%) Imperial Oil Ltd - AMEX

Dec. 18, 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
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
11/11/201453.7054.1853.0453.661,158,339
11/10/201448.2448.8847.2947.50222,128
11/10/201454.5055.3253.8054.12737,625
11/7/201447.1847.9047.1447.63148,491
11/7/201453.4054.4253.3953.92463,216
11/6/201446.4947.0045.5446.89168,988
11/6/201453.0153.7252.1053.57640,488
11/5/201445.4346.9245.2246.55306,935
11/5/201451.8853.4851.6752.991,075,293
11/4/201446.4646.4645.0945.10383,953
11/4/201452.6153.0051.4251.481,121,915
11/3/201448.3648.6446.5046.67400,706
11/3/201454.5254.9552.8552.96922,442
10/31/201446.4247.8845.8647.88356,784
10/31/201452.3454.2351.7954.23923,541
10/30/201446.0846.3045.4046.18296,702
10/30/201451.6251.8450.8451.81486,467
10/29/201447.1647.4945.9246.40183,690
10/29/201452.5552.8951.5051.96428,486
10/28/201445.6546.9145.6046.84155,089
10/28/201451.1252.3851.0452.31407,875
10/27/201445.2245.5344.3645.40243,947
10/27/201451.1051.1749.9051.02568,995
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center