Imperial Oil Limited Historical Stock Prices

IMO 
$43.77
*  
0.47
1.06%
Get IMO Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading IMO now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  43.69  44.10  43.11  43.77 262,148
12/19/2014 42.93 44.63 42.66 44.24 1,015,058
12/18/2014 43.91 44.36 42.04 43.05 606,072
12/17/2014 41.11 43.64 40.64 42.79 1,562,212
12/16/2014 39.56 41.98 39.56 41.14 821,965
12/15/2014 41.13 41.24 39.14 39.9 474,605
12/12/2014 40.86 42.05 40.72 41.02 296,260
12/11/2014 41.65 42.93 41.3 41.46 429,878
12/10/2014 42.34 42.34 41.39 41.87 348,558
12/09/2014 42.91 44.25 42.8 42.93 332,659
12/08/2014 44.83 44.83 42.6 42.94 370,663
12/05/2014 46.44 46.44 45.43 45.74 343,434
12/04/2014 46.49 46.92 45.65 46.5 319,061
12/03/2014 46.23 47.14 45.93 46.72 283,959
12/02/2014 44.54 46.31 44.41 45.35 347,375
12/01/2014 43.18 44.64 42.537 44.55 444,464
11/28/2014 45.37 45.37 43.5 43.58 375,777
11/26/2014 48.88 49.3 48.76 48.93 247,524
11/25/2014 49.23 49.23 48.34 48.99 234,403
11/24/2014 49.37 49.55 48.51 48.78 130,149
11/21/2014 49.39 49.5 48.99 49.32 131,026
11/20/2014 47.64 48.57 47.58 48.57 136,721
11/19/2014 48.03 48.05 47.18 47.6 222,172
11/18/2014 48.04 48.31 47.71 47.96 92,758
11/17/2014 47.91 48.42 47.73 47.98 152,483
11/14/2014 47.78 48.27 47.5 48 115,743
11/13/2014 47.73 48.03 47.01 47.61 192,251
11/12/2014 47.19 48.33 47.05 47.85 241,532
11/11/2014 46.99 47.85 46.67 47.39 187,752
11/10/2014 48.24 48.88 47.29 47.5 222,128
11/07/2014 47.18 47.9 47.14 47.63 148,491
11/06/2014 46.49 47 45.54 46.89 168,988
11/05/2014 45.43 46.92 45.22 46.55 306,935
11/04/2014 46.46 46.46 45.09 45.1 383,953
11/03/2014 48.36 48.64 46.5025 46.67 400,706
10/31/2014 46.42 47.88 45.86 47.88 356,784
10/30/2014 46.08 46.3 45.4 46.18 299,938
10/29/2014 47.16 47.49 45.92 46.4 183,690
10/28/2014 45.65 46.91 45.6 46.84 155,089
10/27/2014 45.22 45.53 44.36 45.4 243,947
10/24/2014 46.23 46.32 45.644 45.87 169,538
10/23/2014 46.16 46.96 45.76 46.21 183,103
10/22/2014 46.95 46.95 45.34 45.38 182,286
10/21/2014 46.01 46.82 45.9 46.73 220,604
10/20/2014 45.64 45.94 44.95 45.51 153,526
10/17/2014 46.21 46.44 45.45 45.63 252,989
10/16/2014 43.57 45.96 43.38 45.6 352,681
10/15/2014 43.25 44.55 42.75 44.48 498,228
10/14/2014 44 45.27 43.67 43.73 335,518
10/13/2014 44.93 45.31 43.75 43.78 107,609
10/10/2014 44.5 44.93 43.38 44.42 250,224
10/09/2014 46.04 46.04 44.711 44.82 172,784
10/08/2014 46.09 46.35 45.09 46.24 220,581
10/07/2014 46.7 46.9606 46.16 46.24 178,197
10/06/2014 46.69 47.29 46.69 47.04 167,973
10/03/2014 46.72 46.73 46.13 46.44 361,201
10/02/2014 46.58 47 45.94 46.76 362,256
10/01/2014 47.1 47.46 46.42 46.71 244,968
09/30/2014 47.76 47.84 46.85 47.22 234,400
09/29/2014 47.41 48.2 46.96 48 346,836
09/26/2014 47.11 47.87 46.91 47.76 118,448
09/25/2014 47.84 47.87 46.93 47.01 184,485
09/24/2014 48.22 48.5 47.55 48.18 194,550
09/23/2014 48.27 48.87 48.12 48.41 199,230
09/22/2014 49.47 49.75 48.29 48.3 185,860
09/19/2014 50.97 51.01 49.36 49.8 249,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?