$30.06 -0.04 (%) Imperial Oil Ltd - NYSE Amex Equities

Sep. 26, 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
9/23/201630.4730.7429.8830.10166,669
9/23/201640.0340.4039.3839.60482,748
9/22/201630.4930.9330.4030.69767,461
9/22/201639.6940.3539.5740.131,481,946
9/21/201630.0630.0929.4429.97308,118
9/21/201639.6839.7538.8639.23687,047
9/20/201629.9530.3329.8329.83180,990
9/20/201639.6540.0639.4139.43558,507
9/19/201630.1530.2029.9330.03147,858
9/19/201639.7539.7839.4539.64415,754
9/16/201629.5029.9129.4929.88254,947
9/16/201639.1239.5539.0439.501,290,584
9/15/201629.8930.0229.6729.9371,449
9/15/201639.2939.4839.0739.39464,261
9/14/201629.6130.1929.3829.72163,773
9/14/201639.0039.6838.7539.20466,119
9/13/201630.0230.0729.3429.66140,824
9/13/201639.3839.4138.6039.05773,616
9/12/201630.3630.7630.0730.43159,912
9/12/201639.6640.2939.3239.68626,778
9/9/201630.9531.0430.3330.59149,435
9/9/201640.4340.4639.5839.89615,494
9/8/201631.6031.9531.3331.42173,403
9/8/201640.7941.2240.4940.62691,879
9/7/201631.7631.7931.2431.5553,511
9/7/201640.6540.8240.3240.69319,543
9/6/201631.5231.7331.5031.6468,668
9/6/201640.8840.9440.4340.65362,235
9/2/201630.7131.4730.7131.42121,874
9/2/201640.1540.8940.0240.87541,667
9/1/201630.2930.6230.1330.5885,635
9/1/201639.7640.1239.5940.02443,266
8/31/201630.6530.7530.1930.46134,268
8/31/201640.1940.3439.6540.01696,604
8/30/201630.7230.9930.7130.96136,270
8/30/201640.0540.6040.0540.53413,430
8/29/201630.8331.0730.6930.75150,070
8/29/201640.0540.4839.9040.04448,382
8/26/201631.5131.5130.5830.82202,021
8/26/201640.3440.5139.7740.05547,487
8/25/201631.7231.7231.1531.2094,499
8/25/201640.9540.9540.2640.33376,390
8/24/201631.4531.9031.4531.7883,756
8/24/201640.9141.2140.7441.09542,171
8/23/201631.3331.8531.2831.73197,652
8/23/201640.6541.1040.3541.03445,507
8/22/201631.2031.5230.9631.44126,897
8/22/201640.3040.8140.0140.76408,585
8/19/201631.3331.6531.2731.5191,407
8/19/201640.5840.7740.2740.51349,392
8/18/201631.5731.9131.4931.7778,232
8/18/201640.5040.7940.3740.57357,227
8/17/201631.4231.5031.1131.3896,324
8/17/201640.6340.6740.1440.37469,140
8/16/201631.6431.9631.3831.64118,344
8/16/201640.8341.1040.3540.62450,648
8/15/201632.0032.0431.2931.67113,994
8/15/201641.3641.4340.4640.85576,627
8/12/201631.5731.9331.5231.7874,679
8/12/201640.9941.3440.7941.26362,557
8/11/201631.0531.7031.0331.53102,758
8/11/201640.7441.2540.4540.89340,051
8/10/201631.1631.4030.7931.0189,354
8/10/201640.6540.9040.1840.43420,887
8/9/201630.9231.2430.8530.9988,534
8/9/201640.5640.9940.5440.68326,548
8/8/201630.5230.9730.4830.74141,262
8/8/201640.0740.7540.0540.46439,060
8/5/201630.3730.3730.0430.3278,198
8/5/201639.8539.9639.5939.86318,554
8/4/201630.2130.8130.2130.51131,501
8/4/201639.5140.1339.4639.72371,556
8/3/201629.7230.3829.5230.33118,552
8/3/201638.8339.7238.7339.64578,095
8/2/201630.2030.6729.2929.72289,576
8/2/201639.5439.9838.4138.85895,694
8/1/201630.2030.5329.2629.39238,675
7/29/201630.4531.0130.3030.69130,823
7/29/201640.0040.3739.7440.17641,362
7/28/201630.5430.7930.3730.65133,143
7/28/201640.2540.5640.0340.40356,538
7/27/201630.7331.0430.4130.51119,944
7/27/201640.6740.8740.2240.25468,689
7/26/201630.5331.0230.4130.7497,703
7/26/201640.4840.9740.2140.56454,726
7/25/201631.5131.5130.6630.73124,361
7/25/201641.5241.6640.5140.57603,456
7/22/201631.7931.9031.4331.7965,573
7/22/201641.6941.8341.3541.82190,612
7/21/201631.8432.0531.6931.7561,760
7/21/201641.5441.7841.3941.52152,996
7/20/201631.6532.0931.5631.90106,073
7/20/201641.2141.8541.2141.67286,453
7/19/201632.2432.2431.6031.80138,564
7/19/201641.9641.9641.2141.36414,876
7/18/201631.9832.4231.7032.3877,656
7/18/201641.5441.9641.2341.92302,267
7/15/201632.2032.3132.0232.08113,441
7/15/201641.7041.7441.4741.53219,714
7/14/201632.1532.4132.0132.18139,412
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center