Imperial Oil Limited (TSX: IMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	39.85	40.99	39.84	40.61	1,006,589	+0.75(+1.88%)
May 28, 2021	40.25	40.59	39.74	39.86	1,398,276	-0.19(-0.47%)
May 27, 2021	39.63	40.10	39.49	40.05	2,036,332	+0.57(+1.44%)
May 26, 2021	38.82	39.61	38.82	39.48	1,351,993	+0.64(+1.65%)
May 25, 2021	39.40	39.91	38.75	38.84	3,888,546	-0.27(-0.69%)
May 21, 2021		39.11	39.11	39.11	0	+0.42(+1.09%)
May 20, 2021	38.10	38.87	37.81	38.69	2,441,612	+0.40(+1.04%)
May 19, 2021	38.72	38.95	37.95	38.29	5,533,646	-1.04(-2.64%)
May 18, 2021	39.78	40.00	39.05	39.33	1,285,301	-0.60(-1.50%)
May 17, 2021	38.81	39.94	38.65	39.93	2,095,071	+1.02(+2.62%)
May 14, 2021	38.68	39.31	38.61	38.91	1,601,841	+0.53(+1.38%)
May 13, 2021	37.31	38.66	37.09	38.38	2,390,630	+0.71(+1.88%)
May 12, 2021	37.24	38.21	37.21	37.67	1,981,864	+0.23(+0.61%)
May 11, 2021	37.10	37.79	36.38	37.44	2,215,319	-0.09(-0.24%)
May 10, 2021	38.15	38.61	37.52	37.53	2,216,774	-0.56(-1.47%)
May 07, 2021	37.41	38.44	37.11	38.09	2,210,519	+0.39(+1.03%)
May 06, 2021	37.65	38.26	37.48	37.70	1,876,080	+0.26(+0.69%)
May 05, 2021	36.77	37.55	36.46	37.44	1,701,073	+0.93(+2.55%)
May 04, 2021	37.73	37.99	36.47	36.51	1,592,600	-0.86(-2.30%)
May 03, 2021	35.53	37.48	35.53	37.37	1,835,668	+1.87(+5.27%)
Apr 30, 2021	33.62	35.70	33.24	35.50	2,633,287	+1.62(+4.78%)
Apr 29, 2021	33.67	34.10	33.02	33.88	1,367,201	+0.64(+1.93%)
Apr 28, 2021	32.19	33.49	32.15	33.24	918,910	+1.18(+3.68%)
Apr 27, 2021	31.73	32.27	31.71	32.06	685,710	+0.39(+1.23%)
Apr 26, 2021	31.55	32.04	31.47	31.67	476,439	-0.04(-0.13%)
Apr 23, 2021	31.12	31.78	31.12	31.71	852,957	+0.53(+1.70%)
Apr 22, 2021	31.84	31.93	31.03	31.18	631,729	-0.66(-2.07%)
Apr 21, 2021	31.04	31.87	31.02	31.84	605,097	+0.48(+1.53%)
Apr 20, 2021	31.82	31.82	30.92	31.36	895,087	-0.48(-1.51%)
Apr 19, 2021	31.98	32.26	31.71	31.84	797,680	-0.11(-0.34%)
Apr 16, 2021	32.22	32.43	31.90	31.95	524,268	-0.10(-0.31%)
Apr 15, 2021	32.26	32.33	31.73	32.05	829,100	-0.24(-0.74%)
Apr 14, 2021	31.94	32.50	31.92	32.29	1,111,828	+0.69(+2.18%)
Apr 13, 2021	32.03	32.25	31.30	31.60	764,386	-0.36(-1.13%)
Apr 12, 2021	31.21	32.20	31.05	31.96	1,352,945	+1.03(+3.33%)
Apr 09, 2021	31.44	31.74	30.92	30.93	551,558	-0.64(-2.03%)
Apr 08, 2021	31.47	31.85	31.11	31.57	1,359,919	-0.06(-0.19%)
Apr 07, 2021	31.30	31.79	31.12	31.63	720,370	+0.22(+0.70%)
Apr 06, 2021	31.44	31.78	31.04	31.41	1,074,281	+0.31(+1.00%)
Apr 05, 2021	31.35	31.47	30.74	31.10	1,197,226	-0.48(-1.52%)
Apr 01, 2021		31.58	31.58	31.58	0	+1.14(+3.75%)
Mar 31, 2021	31.04	31.06	30.31	30.44	888,433	-0.62(-2.00%)
Mar 30, 2021	30.87	31.41	30.77	31.06	941,066	-0.02(-0.06%)
Mar 29, 2021	30.82	31.44	30.56	31.08	1,145,233	+0.03(+0.10%)
Mar 26, 2021	31.11	31.66	30.67	31.05	1,216,204	+0.44(+1.44%)
Mar 25, 2021	29.95	30.67	29.50	30.61	1,729,826	+0.40(+1.32%)
Mar 24, 2021	29.19	30.93	29.11	30.21	1,658,350	+1.48(+5.15%)
Mar 23, 2021	29.06	29.71	28.63	28.73	2,124,553	-0.72(-2.44%)
Mar 22, 2021	29.86	30.18	29.39	29.45	961,376	-0.40(-1.34%)
Mar 19, 2021	29.61	30.06	29.19	29.85	3,181,253	+0.21(+0.71%)
Mar 18, 2021	30.64	30.80	29.39	29.64	1,620,506	-1.16(-3.77%)
Mar 17, 2021	30.57	30.98	30.39	30.80	1,879,360	+0.12(+0.39%)
Mar 16, 2021	31.14	31.20	30.26	30.68	1,056,811	-0.82(-2.60%)
Mar 15, 2021	32.08	32.21	31.27	31.50	1,503,551	-0.74(-2.30%)
Mar 12, 2021	31.97	32.67	31.80	32.24	1,300,442	+0.19(+0.59%)
Mar 11, 2021	32.31	32.63	31.90	32.05	1,240,439	+0.21(+0.66%)
Mar 10, 2021	31.10	32.10	30.90	31.84	1,089,449	+0.78(+2.51%)
Mar 09, 2021	30.46	31.54	30.06	31.06	2,015,943	+0.42(+1.37%)
Mar 08, 2021	30.64	31.16	30.19	30.64	1,945,866	+0.64(+2.13%)
Mar 05, 2021	29.70	30.36	29.40	30.00	1,440,272	+0.82(+2.81%)
Mar 04, 2021	29.01	29.58	28.48	29.18	1,670,975	+0.46(+1.60%)
Mar 03, 2021	28.30	29.23	28.21	28.72	1,131,802	+0.73(+2.61%)
Mar 02, 2021	28.16	28.62	27.93	27.99	936,414	+0.05(+0.18%)