Imperial Oil Limited (NY: IMO )

25.54 USD -0.03 (-0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 25.70 25.95 25.51 25.54 491,200 -0.03(-0.12%)
Apr 15, 2021 25.86 25.86 25.33 25.57 375,329 -0.21(-0.81%)
Apr 14, 2021 25.38 26.00 25.38 25.78 851,606 +0.51(+2.02%)
Apr 13, 2021 25.49 25.65 24.91 25.27 542,729 -0.17(-0.67%)
Apr 12, 2021 24.75 25.64 24.73 25.44 731,272 +0.72(+2.91%)
Apr 09, 2021 25.08 25.31 24.69 24.72 406,100 -0.40(-1.59%)
Apr 08, 2021 25.04 25.33 24.70 25.12 644,851 +0.01(+0.04%)
Apr 07, 2021 24.65 25.21 24.65 25.11 460,995 +0.09(+0.36%)
Apr 06, 2021 24.92 25.33 24.72 25.02 531,887 +0.20(+0.81%)
Apr 05, 2021 25.18 25.20 24.52 24.82 904,412 -0.38(-1.51%)
Apr 01, 2021 24.20 25.21 23.89 25.20 711,700 +1.02(+4.22%)
Mar 31, 2021 24.57 24.69 24.10 24.18 454,053 -0.48(-1.95%)
Mar 30, 2021 24.61 24.88 24.35 24.66 402,390 -0.05(-0.20%)
Mar 29, 2021 24.48 24.96 24.27 24.71 1,036,179 +0.03(+0.12%)
Mar 26, 2021 24.55 25.20 24.41 24.68 622,800 +0.42(+1.73%)
Mar 25, 2021 23.87 24.31 23.37 24.26 988,517 +0.23(+0.96%)
Mar 24, 2021 23.18 24.64 23.12 24.03 1,118,169 +1.28(+5.63%)
Mar 23, 2021 23.06 23.66 22.73 22.75 1,740,124 -0.73(-3.11%)
Mar 22, 2021 23.92 24.09 23.47 23.48 411,058 -0.36(-1.51%)
Mar 19, 2021 23.59 24.05 23.31 23.84 768,400 +0.16(+0.68%)
Mar 18, 2021 24.68 24.73 23.47 23.68 641,630 -1.14(-4.59%)
Mar 17, 2021 24.46 24.85 24.37 24.82 692,881 +0.16(+0.65%)
Mar 16, 2021 25.09 25.09 24.27 24.66 1,083,485 -0.71(-2.80%)
Mar 15, 2021 25.61 25.81 25.02 25.37 580,455 -0.47(-1.82%)
Mar 12, 2021 25.54 26.21 25.42 25.84 583,200 +0.29(+1.14%)
Mar 11, 2021 25.41 25.95 25.37 25.55 538,050 +0.35(+1.39%)
Mar 10, 2021 24.63 25.42 24.46 25.20 529,732 +0.66(+2.69%)
Mar 09, 2021 24.16 24.93 23.82 24.54 887,733 +0.38(+1.57%)
Mar 08, 2021 24.28 24.62 23.83 24.16 754,921 +0.49(+2.07%)
Mar 05, 2021 23.40 23.97 23.17 23.67 660,300 +0.68(+2.96%)
Mar 04, 2021 22.76 23.47 22.44 22.99 1,077,693 +0.27(+1.19%)
Mar 03, 2021 22.41 23.17 22.28 22.72 668,863 +0.59(+2.67%)
Mar 02, 2021 22.47 22.64 22.13 22.13 609,640 +0.08(+0.36%)
Mar 01, 2021 22.21 22.50 22.00 22.05 568,374 +0.09(+0.41%)
Feb 26, 2021 22.44 22.44 21.74 21.96 470,900 -0.71(-3.13%)
Feb 25, 2021 23.27 23.39 22.62 22.67 399,095 -0.53(-2.28%)
Feb 24, 2021 22.79 23.44 22.52 23.20 524,063 +0.54(+2.38%)
Feb 23, 2021 22.79 23.07 22.12 22.66 454,555 +0.02(+0.09%)
Feb 22, 2021 21.26 22.83 21.21 22.64 1,026,597 +1.52(+7.20%)
Feb 19, 2021 20.74 21.18 20.61 21.12 518,400 +0.52(+2.52%)
Feb 18, 2021 21.18 21.18 20.55 20.60 314,080 -0.42(-2.00%)
Feb 17, 2021 20.89 21.27 20.63 21.02 362,698 +0.03(+0.14%)
Feb 16, 2021 20.70 21.07 20.24 20.99 549,986 +0.70(+3.45%)
Feb 12, 2021 19.88 20.30 19.85 20.29 757,800 +0.19(+0.95%)
Feb 11, 2021 20.59 20.59 19.93 20.10 826,539 -0.39(-1.90%)
Feb 10, 2021 20.31 20.52 20.20 20.49 578,139 +0.31(+1.54%)
Feb 09, 2021 20.20 20.38 19.86 20.18 309,128 -0.20(-0.98%)
Feb 08, 2021 20.49 20.59 20.11 20.38 411,954 +0.15(+0.74%)
Feb 05, 2021 20.50 20.62 20.03 20.23 368,100 -0.02(-0.10%)
Feb 04, 2021 20.03 20.67 19.36 20.25 944,879 +0.40(+2.02%)
Feb 03, 2021 19.51 20.05 19.12 19.85 439,853 +0.93(+4.92%)
Feb 02, 2021 19.42 19.89 18.86 18.92 834,875 -0.65(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.