Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Oil Limited (NY: IMO )

70.29 +1.61 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.467 8.550 8.467 8.530 174,471 +0.04(+0.51%)
May 29, 2003 8.396 8.487 8.383 8.487 131,445 +0.12(+1.39%)
May 28, 2003 8.315 8.444 8.307 8.370 144,866 +0.03(+0.40%)
May 27, 2003 8.294 8.350 8.251 8.337 94,735 +0.06(+0.67%)
May 23, 2003 8.297 8.312 8.236 8.282 210,786 +0.02(+0.18%)
May 22, 2003 8.297 8.309 8.233 8.266 127,103 -0.07(-0.82%)
May 21, 2003 8.335 8.355 8.266 8.335 112,893 +0.02(+0.21%)
May 20, 2003 8.287 8.327 8.241 8.317 196,576 +0.14(+1.67%)
May 19, 2003 8.254 8.269 8.157 8.180 26,841 -0.05(-0.58%)
May 16, 2003 8.183 8.274 8.183 8.228 123,551 +0.09(+1.06%)
May 15, 2003 8.195 8.213 8.130 8.142 91,972 -0.04(-0.50%)
May 14, 2003 8.132 8.183 8.117 8.183 260,523 +0.05(+0.62%)
May 13, 2003 8.104 8.175 8.056 8.132 279,075 -0.01(-0.09%)
May 12, 2003 8.092 8.200 8.089 8.140 119,998 +0.07(+0.85%)
May 09, 2003 7.995 8.140 7.960 8.071 162,629 +0.09(+1.14%)
May 08, 2003 8.005 8.005 7.947 7.980 76,972 +0.03(+0.38%)
May 07, 2003 7.980 7.983 7.934 7.950 155,129 -0.05(-0.63%)
May 06, 2003 7.886 8.051 7.886 8.000 271,180 +0.12(+1.58%)
May 05, 2003 7.818 7.899 7.815 7.876 183,550 +0.08(+1.07%)
May 02, 2003 7.752 7.808 7.750 7.793 276,707 +0.04(+0.56%)
May 01, 2003 7.727 7.770 7.714 7.750 278,680 +0.08(+1.09%)
Apr 30, 2003 7.661 7.714 7.625 7.666 811,174 +0.03(+0.43%)
Apr 29, 2003 7.638 7.674 7.592 7.633 171,313 -0.03(-0.40%)
Apr 28, 2003 7.686 7.722 7.630 7.663 128,287 -0.01(-0.17%)
Apr 25, 2003 7.633 7.727 7.625 7.676 110,524 +0.05(+0.60%)
Apr 24, 2003 7.625 7.651 7.585 7.630 612,623 -0.04(-0.46%)
Apr 23, 2003 7.704 7.737 7.648 7.666 507,625 -0.06(-0.72%)
Apr 22, 2003 7.881 7.886 7.714 7.722 448,810 -0.13(-1.68%)
Apr 21, 2003 7.904 7.927 7.853 7.853 472,494 -0.05(-0.64%)
Apr 17, 2003 7.823 7.980 7.823 7.904 90,393 +0.08(+0.97%)
Apr 16, 2003 7.881 7.889 7.782 7.828 93,946 -0.09(-1.15%)
Apr 15, 2003 7.853 8.005 7.853 7.919 127,103 +0.02(+0.19%)
Apr 14, 2003 7.866 7.929 7.803 7.904 142,892 +0.00(+0.03%)
Apr 11, 2003 7.823 7.907 7.823 7.902 216,313 +0.03(+0.35%)
Apr 10, 2003 7.777 7.902 7.765 7.874 297,627 +0.08(+1.07%)
Apr 09, 2003 7.886 7.886 7.747 7.790 70,657 -0.07(-0.90%)
Apr 08, 2003 7.780 7.874 7.777 7.861 207,234 +0.09(+1.17%)
Apr 07, 2003 7.752 7.785 7.689 7.770 277,891 -0.07(-0.87%)
Apr 04, 2003 7.917 7.917 7.767 7.838 287,759 -0.11(-1.34%)
Apr 03, 2003 7.980 8.005 7.874 7.945 335,127 -0.09(-1.07%)
Apr 02, 2003 8.043 8.069 7.983 8.031 266,444 -0.04(-0.44%)
Apr 01, 2003 8.157 8.157 8.023 8.066 127,103 -0.08(-1.00%)
Mar 31, 2003 8.122 8.147 8.033 8.147 133,814 +0.03(+0.31%)
Mar 28, 2003 8.102 8.157 8.074 8.122 199,734 +0.02(+0.22%)
Mar 27, 2003 7.993 8.107 7.993 8.104 213,944 +0.14(+1.72%)
Mar 26, 2003 7.980 8.003 7.957 7.967 166,182 +0.04(+0.48%)
Mar 25, 2003 7.917 7.967 7.891 7.929 196,181 +0.04(+0.51%)
Mar 24, 2003 7.848 7.980 7.848 7.889 112,893 +0.04(+0.52%)
Mar 21, 2003 8.005 8.005 7.833 7.848 218,681 -0.13(-1.65%)
Mar 20, 2003 7.853 7.980 7.853 7.980 254,996 +0.10(+1.32%)
Mar 19, 2003 7.980 8.000 7.853 7.876 274,733 -0.13(-1.61%)
Mar 18, 2003 8.000 8.005 7.922 8.005 264,470 -0.05(-0.63%)
Mar 17, 2003 8.023 8.056 7.990 8.056 224,997 +0.09(+1.11%)
Mar 14, 2003 7.947 8.000 7.891 7.967 609,071 -0.03(-0.35%)
Mar 13, 2003 8.003 8.054 7.980 7.995 208,813 -0.06(-0.75%)
Mar 12, 2003 8.104 8.104 8.018 8.056 350,127 -0.05(-0.59%)
Mar 11, 2003 8.071 8.104 8.033 8.104 201,313 +0.09(+1.14%)
Mar 10, 2003 8.064 8.102 7.993 8.013 232,102 -0.06(-0.69%)
Mar 07, 2003 8.043 8.069 8.018 8.069 245,128 +0.02(+0.19%)
Mar 06, 2003 8.066 8.084 8.016 8.054 225,786 -0.04(-0.47%)
Mar 05, 2003 8.013 8.092 7.980 8.092 207,629 +0.11(+1.40%)
Mar 04, 2003 8.051 8.109 7.980 7.980 210,392 -0.04(-0.47%)
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.