Imperial Oil Limited (TSX: IMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.44	38.56	38.11	38.22	1,024,335	-0.46(-1.19%)
May 30, 2017	38.50	38.76	38.50	38.68	510,808	-0.03(-0.08%)
May 29, 2017	38.71	38.85	38.61	38.71	70,177	-0.05(-0.13%)
May 26, 2017	38.51	38.80	38.41	38.76	539,938	+0.20(+0.52%)
May 25, 2017	38.65	39.02	38.29	38.56	519,575	-0.25(-0.64%)
May 24, 2017	38.97	38.97	38.34	38.81	751,500	-0.47(-1.20%)
May 23, 2017	39.50	39.53	39.16	39.28	453,103	+0.07(+0.18%)
May 19, 2017	38.79	39.32	38.64	39.21	358,784	+0.66(+1.71%)
May 18, 2017	38.50	38.92	38.26	38.55	503,550	+0.00(+0.00%)
May 17, 2017	39.18	39.35	38.54	38.55	523,264	-0.70(-1.78%)
May 16, 2017	40.08	40.20	39.13	39.25	451,879	-0.68(-1.70%)
May 15, 2017	40.08	40.26	39.86	39.93	673,739	+0.17(+0.43%)
May 12, 2017	39.44	39.92	39.40	39.76	804,733	+0.23(+0.58%)
May 11, 2017	39.72	39.88	39.40	39.53	475,173	-0.09(-0.23%)
May 10, 2017	39.54	39.90	39.29	39.62	675,679	+0.17(+0.43%)
May 09, 2017	39.51	39.51	39.01	39.45	530,906	-0.11(-0.28%)
May 08, 2017	39.22	39.74	39.22	39.56	563,693	+0.22(+0.56%)
May 05, 2017	38.96	39.54	38.79	39.34	631,600	+0.31(+0.79%)
May 04, 2017	39.50	39.50	38.75	39.03	1,093,556	-0.64(-1.61%)
May 03, 2017	39.45	40.02	39.42	39.67	624,524	+0.23(+0.58%)
May 02, 2017	39.58	40.07	39.24	39.44	716,031	-0.14(-0.35%)
May 01, 2017	39.76	39.84	39.36	39.58	604,093	-0.13(-0.33%)
Apr 28, 2017	40.13	40.25	39.62	39.71	788,506	-0.39(-0.97%)
Apr 27, 2017	40.73	40.81	39.70	40.10	1,125,442	-0.95(-2.31%)
Apr 26, 2017	41.53	41.76	41.01	41.05	467,740	-0.36(-0.87%)
Apr 25, 2017	40.77	41.47	40.74	41.41	468,353	+0.83(+2.05%)
Apr 24, 2017	40.75	40.90	40.53	40.58	503,258	+0.05(+0.12%)
Apr 21, 2017	39.93	40.53	39.88	40.53	484,149	+0.44(+1.10%)
Apr 20, 2017	40.00	40.36	39.87	40.09	497,358	+0.08(+0.20%)
Apr 19, 2017	40.41	40.78	39.95	40.01	485,233	-0.42(-1.04%)
Apr 18, 2017	40.40	40.80	40.26	40.43	374,319	-0.19(-0.47%)
Apr 17, 2017	40.28	40.69	40.05	40.62	430,469	+0.57(+1.42%)
Apr 13, 2017	40.91	40.96	40.02	40.05	588,747	-0.91(-2.22%)
Apr 12, 2017	41.10	41.30	40.81	40.96	307,824	-0.19(-0.46%)
Apr 11, 2017	41.05	41.33	40.80	41.15	341,296	-0.13(-0.31%)
Apr 10, 2017	40.69	41.52	40.61	41.28	611,621	+0.70(+1.72%)
Apr 07, 2017	40.83	40.87	40.44	40.58	668,863	-0.15(-0.37%)
Apr 06, 2017	40.88	41.08	40.62	40.73	474,513	+0.14(+0.34%)
Apr 05, 2017	40.99	41.09	40.33	40.59	1,135,674	-0.66(-1.60%)
Apr 04, 2017	40.60	41.27	40.46	41.25	574,491	+0.61(+1.50%)
Apr 03, 2017	40.70	40.85	40.35	40.64	700,821	+0.12(+0.30%)
Mar 31, 2017	40.66	40.83	40.52	40.52	756,756	-0.16(-0.39%)
Mar 30, 2017	41.63	41.70	40.63	40.68	676,757	-0.82(-1.98%)
Mar 29, 2017	42.00	42.00	41.14	41.50	816,915	-0.47(-1.12%)
Mar 28, 2017	41.10	42.07	40.95	41.97	612,215	+0.94(+2.29%)
Mar 27, 2017	41.37	41.42	41.00	41.03	581,355	-0.26(-0.63%)
Mar 24, 2017	41.30	41.54	41.06	41.29	3,015,248	+0.08(+0.19%)
Mar 23, 2017	41.29	41.42	40.79	41.21	412,122	-0.19(-0.46%)
Mar 22, 2017	40.92	41.42	40.52	41.40	782,814	+0.52(+1.27%)
Mar 21, 2017	41.19	41.50	40.72	40.88	500,814	-0.21(-0.51%)
Mar 20, 2017	41.10	41.34	40.85	41.09	3,062,356	-0.17(-0.41%)
Mar 17, 2017	41.42	41.75	41.09	41.26	1,967,182	-0.14(-0.34%)
Mar 16, 2017	40.89	41.52	40.89	41.40	496,261	+0.52(+1.27%)
Mar 15, 2017	40.80	41.05	40.61	40.88	494,169	+0.25(+0.62%)
Mar 14, 2017	40.82	41.00	40.52	40.63	569,964	-0.44(-1.07%)
Mar 13, 2017	41.09	41.15	40.62	41.07	434,570	+0.01(+0.02%)
Mar 10, 2017	41.64	41.65	40.65	41.06	555,245	-0.32(-0.77%)
Mar 09, 2017	40.93	41.58	40.57	41.38	673,687	+0.50(+1.22%)
Mar 08, 2017	41.42	41.77	40.75	40.88	862,076	-0.64(-1.54%)
Mar 07, 2017	41.44	41.59	41.17	41.52	559,477	+0.10(+0.24%)
Mar 06, 2017	41.00	41.43	40.89	41.42	511,671	+0.31(+0.75%)
Mar 03, 2017	41.30	41.40	41.02	41.11	567,002	-0.25(-0.60%)
Mar 02, 2017	40.91	41.50	40.91	41.36	508,417	+0.29(+0.71%)