Imperial Oil Limited Historical Stock Prices

IMO 
$44.57
*  
0.80
1.76%
Get IMO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IMO now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    IMO Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.24  45.42  44.47  44.57 228,810
04/24/2015 45.19 45.42 44.47 44.57 228,850
04/23/2015 44.91 45.6 44.721 45.37 190,042
04/22/2015 44.4 44.84 44.15 44.73 237,297
04/21/2015 45.17 45.17 44.01 44.45 139,755
04/20/2015 44.86 45.33 44.53 45.02 332,904
04/17/2015 45.05 45.12 44.22 44.56 287,037
04/16/2015 44.82 45.32 44.11 45.08 307,560
04/15/2015 43.79 44.865 43.68 44.74 398,674
04/14/2015 43.69 44.23 43.57 43.6 513,043
04/13/2015 42.87 43.11 42.6 42.9 266,813
04/10/2015 42.44 42.63 42.12 42.6 167,133
04/09/2015 41.82 42.61 41.82 42.25 269,571
04/08/2015 41.9 42.15 41.345 41.49 231,478
04/07/2015 41.47 42.12 41.28 41.62 214,591
04/06/2015 41.3 41.92 41.06 41.5 211,237
04/02/2015 40.18 41.02 40.18 40.84 189,125
04/01/2015 39.86 40.63 39.86 40.28 218,945
03/31/2015 39.86 40.42 39.84 39.88 365,605
03/30/2015 40.14 40.81 40.14 40.5 355,036
03/27/2015 40.8 41.09 39.93 40.09 286,896
03/26/2015 41.24 41.57 40.52 40.84 243,859
03/25/2015 40.97 41.31 40.41 40.48 274,898
03/24/2015 39.92 40.7 39.74 40.43 353,453
03/23/2015 38.6 39.89 38.49 39.81 574,417
03/20/2015 38.16 38.56 37.9 38.51 309,895
03/19/2015 37.59 37.63 37.03 37.19 190,819
03/18/2015 36.89 38.77 36.45 38.41 302,068
03/17/2015 36.09 37.36 36.09 37.12 365,722
03/16/2015 36.34 36.86 35.94 36.72 270,682
03/13/2015 36.17 36.46 35.69 36.36 275,703
03/12/2015 36.99 37.09 36.61 36.8 231,960
03/11/2015 36.44 36.86 36.11 36.65 158,562
03/10/2015 36.26 36.79 36.12 36.29 213,734
03/09/2015 37.31 37.37 36.61 36.87 309,991
03/06/2015 37.47 37.83 36.97 37.29 242,174
03/05/2015 38.58 38.62 37.88 37.88 308,479
03/04/2015 38.56 38.9 38.19 38.61 208,915
03/03/2015 38.35 39.17 38.27 38.87 279,445
03/02/2015 38.56 38.56 37.94 38.3 270,262
02/27/2015 38.83 39.11 38.63 38.64 499,480
02/26/2015 38.98 39.19 38.67 38.71 245,862
02/25/2015 39.41 39.67 39 39.47 190,790
02/24/2015 39.26 39.44 38.91 39.41 235,077
02/23/2015 38.39 39.38 37.85 39.06 349,931
02/20/2015 39.69 39.9 38.7 38.71 307,112
02/19/2015 39.36 39.99 39 39.73 358,253
02/18/2015 40.25 40.74 40.01 40.15 271,974
02/17/2015 41.29 41.39 40.44 41.07 212,049
02/13/2015 41.24 41.87 40.8 41.08 230,844
02/12/2015 39.79 40.71 39.79 40.71 195,368
02/11/2015 39.08 39.97 38.82 39.25 294,351
02/10/2015 40.41 40.42 39.05 39.55 265,338
02/09/2015 40.29 40.87 40.03 40.38 362,106
02/06/2015 41.15 41.15 40.15 40.59 246,514
02/05/2015 40.11 41.13 40.1 40.82 392,295
02/04/2015 40.29 40.29 38.68 39.45 654,692
02/03/2015 40.04 40.97 39.81 40.87 629,491
02/02/2015 38.59 39.75 38.2 39.22 684,690
01/30/2015 36.22 37.86 35.85 37.11 395,011
01/29/2015 37.54 37.93 36.2 36.52 304,750
01/28/2015 39.14 39.21 37.26 37.27 594,313
01/27/2015 38.83 39.41 38.49 39.32 321,168
01/26/2015 38.33 38.68 37.55 38.5 359,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?