Imperial Oil Ltd - IMOLogo
237 Fourth Avenue S.W., Calgary, Alberta, T2P 0H6, CA. TEL: 1-800-567-3776 http://www.imperialoil.ca
Last SaleNet Change% ChangeVolumeLast Updated
$37.680.912.46161,73309/01/10 4:00 PM ET

Chart data for Security Symbol : IMO from 05/19/09 to 03/22/11

Date Close Volume (000s)
03/22/11 51.59 153
03/21/11 51.77 260
03/18/11 50.71 437
03/17/11 52.00 361
03/16/11 50.48 966
03/15/11 49.81 473
03/14/11 50.71 443
03/11/11 51.25 385
03/10/11 51.02 571
03/09/11 52.59 538
03/08/11 52.74 658
03/07/11 53.73 1,705
03/04/11 54.00 428
03/03/11 52.85 577
03/02/11 53.17 472
03/01/11 51.78 810
02/28/11 51.94 525
02/25/11 51.30 507
02/24/11 50.86 874
02/23/11 51.18 759
02/22/11 50.18 944
02/18/11 48.90 347
02/17/11 48.42 469
02/16/11 47.90 382
02/15/11 47.06 364
02/14/11 46.38 206
02/11/11 45.67 361
02/10/11 45.36 349
02/09/11 44.94 325
02/08/11 44.61 443
02/07/11 45.27 527
02/04/11 45.93 506
02/03/11 46.46 460
02/02/11 45.31 365
02/01/11 44.42 579
01/31/11 44.61 605
01/28/11 42.67 585
01/27/11 42.42 172
01/26/11 42.68 313
01/25/11 41.84 277
01/24/11 42.18 176
01/21/11 42.03 202
01/20/11 42.17 257
01/19/11 42.46 296
01/18/11 42.85 312
01/14/11 42.90 490
01/13/11 42.22 500
01/12/11 41.70 507
01/11/11 41.25 449
01/10/11 39.58 370
01/07/11 39.94 255
01/06/11 39.88 454
01/05/11 41.02 375
01/04/11 40.68 299
01/03/11 41.41 172
12/31/10 40.52 243
12/30/10 40.52 180
12/29/10 40.79 219
12/28/10 40.64 235
12/27/10 40.05 175
12/23/10 39.56 245
12/22/10 39.42 289
12/21/10 39.66 427
12/20/10 38.09 418
12/17/10 38.14 639
12/16/10 37.82 227
12/15/10 38.15 223
12/14/10 38.41 275
12/13/10 37.98 327
12/10/10 37.51 142
12/09/10 37.18 243
12/08/10 37.37 526
12/07/10 37.04 179
12/06/10 37.00 132
12/03/10 37.09 149
12/02/10 37.27 141
12/01/10 36.76 215
11/30/10 36.32 175
11/29/10 36.72 191
11/26/10 36.87 107
11/24/10 37.09 129
11/23/10 36.52 316
11/22/10 37.18 310
11/19/10 37.05 186
11/18/10 36.95 220
11/17/10 36.62 197
11/16/10 36.73 265
11/15/10 37.70 147
11/12/10 38.09 215
11/11/10 38.46 146
11/10/10 38.75 158
11/09/10 38.49 207
11/08/10 38.72 194
11/05/10 38.70 177
11/04/10 38.86 280
11/03/10 38.30 295
11/02/10 38.42 197
11/01/10 38.57 180
10/29/10 38.78 156
10/28/10 37.98 148
10/27/10 37.86 156
10/26/10 38.17 145
10/25/10 38.52 135
10/22/10 38.04 126
10/21/10 37.93 167
10/20/10 38.16 182
10/19/10 37.70 338
10/18/10 39.03 228
10/15/10 39.15 166
10/14/10 39.22 139
10/13/10 39.66 136
10/12/10 39.34 159
10/11/10 39.50 134
10/08/10 39.25 175
10/07/10 38.71 139
10/06/10 38.89 148
10/05/10 38.76 183
10/04/10 38.07 178
10/01/10 38.24 226
09/30/10 37.82 174
09/29/10 37.39 92
09/28/10 37.43 123
09/27/10 37.10 186
09/24/10 37.54 114
09/23/10 36.61 137
09/22/10 36.82 102
09/21/10 37.47 182
09/20/10 37.45 235
09/17/10 37.95 152
09/16/10 38.05 92
09/15/10 38.34 137
09/14/10 37.93 145
09/13/10 38.14 136
09/10/10 38.02 145
09/09/10 37.41 135
09/08/10 37.48 124
09/07/10 37.33 97
09/03/10 38.01 150
09/02/10 37.62 168
09/01/10 37.68 162
08/31/10 36.88 196
08/30/10 37.01 154
08/27/10 37.25 174
08/26/10 36.16 121
08/25/10 36.16 160
08/24/10 36.31 117
08/23/10 36.89 91
08/20/10 36.98 98
08/19/10 37.37 157
08/18/10 38.22 168
08/17/10 38.39 87
08/16/10 37.68 111
08/13/10 37.58 150
08/12/10 37.48 92
08/11/10 37.62 182
08/10/10 38.73 97
08/09/10 39.04 83
08/06/10 39.06 173
08/05/10 39.69 102
08/04/10 40.27 148
08/03/10 39.91 112
08/02/10 40.05 95
07/30/10 38.96 191
07/29/10 38.75 192
07/28/10 39.01 108
07/27/10 39.45 131
07/26/10 39.93 103
07/23/10 39.40 142
07/22/10 39.21 143
07/21/10 38.03 173
07/20/10 38.52 124
07/19/10 37.89 187
07/16/10 37.71 196
07/15/10 38.88 158
07/14/10 38.32 184
07/13/10 38.64 222
07/12/10 37.81 128
07/09/10 37.52 97
07/08/10 37.24 233
07/07/10 37.28 165
07/06/10 36.47 312
07/02/10 36.60 317
07/01/10 37.00 342
06/30/10 36.42 299
06/29/10 36.98 378
06/28/10 38.70 192
06/25/10 39.18 173
06/24/10 38.70 174
06/23/10 39.59 302
06/22/10 40.05 373
06/21/10 40.43 207
06/18/10 40.04 288
06/17/10 40.39 154
06/16/10 40.55 117
06/15/10 40.55 208
06/14/10 39.30 160
06/11/10 39.36 182
06/10/10 39.48 126
06/09/10 38.27 189
06/08/10 38.26 245
06/07/10 37.54 198
06/04/10 37.71 306
06/03/10 38.75 227
06/02/10 38.99 169
06/01/10 37.65 209
05/28/10 38.19 232
05/27/10 39.00 253
05/26/10 36.90 424
05/25/10 36.69 267
05/24/10 36.93 132
05/21/10 37.85 374
05/20/10 37.34 441
05/19/10 38.96 261
05/18/10 39.13 275
05/17/10 39.84 223
05/14/10 40.18 159
05/13/10 41.54 154
05/12/10 41.60 263
05/11/10 40.63 288
05/10/10 40.32 296
05/07/10 38.32 397
05/06/10 38.20 420
05/05/10 39.60 196
05/04/10 40.43 258
05/03/10 41.77 157
04/30/10 42.00 221
04/29/10 43.06 163
04/28/10 42.66 163
04/27/10 42.32 261
04/26/10 43.40 111
04/23/10 42.94 185
04/22/10 42.33 243
04/21/10 41.28 151
04/20/10 41.57 170
04/19/10 40.85 156
04/16/10 40.94 481
04/15/10 41.90 151
04/14/10 41.84 200
04/13/10 41.49 127
04/12/10 41.68 103
04/09/10 41.55 128
04/08/10 41.15 156
04/07/10 40.67 122
04/06/10 41.01 174
04/05/10 41.44 221
04/01/10 40.28 252
03/31/10 38.87 171
03/30/10 38.53 78
03/29/10 38.15 106
03/26/10 37.58 121
03/25/10 37.50 158
03/24/10 37.63 90
03/23/10 38.12 65
03/22/10 37.92 83
03/19/10 38.04 104
03/18/10 38.56 83
03/17/10 39.01 75
03/16/10 38.87 142
03/15/10 38.92 69
03/12/10 39.02 89
03/11/10 38.75 123
03/10/10 38.40 223
03/09/10 38.41 264
03/08/10 38.48 173
03/05/10 38.38 115
03/04/10 38.20 117
03/03/10 38.60 106
03/02/10 38.44 111
03/01/10 37.71 101
02/26/10 36.86 122
02/25/10 36.75 159
02/24/10 37.42 107
02/23/10 37.27 118
02/22/10 38.04 156
02/19/10 38.60 64
02/18/10 38.35 104
02/17/10 38.55 129
02/16/10 38.34 176
02/12/10 37.43 210
02/11/10 37.25 228
02/10/10 36.05 199
02/09/10 36.33 336
02/08/10 35.22 229
02/05/10 35.76 375
02/04/10 35.85 268
02/03/10 36.64 218
02/02/10 37.33 125
02/01/10 36.67 138
01/29/10 36.10 280
01/28/10 36.50 199
01/27/10 36.78 136
01/26/10 37.03 130
01/25/10 37.05 192
01/22/10 36.78 402
01/21/10 37.59 237
01/20/10 38.34 185
01/19/10 39.44 132
01/15/10 39.56 147
01/14/10 39.76 199
01/13/10 39.90 213
01/12/10 39.57 189
01/11/10 39.62 289
01/08/10 39.51 133
01/07/10 39.20 203
01/06/10 39.89 198
01/05/10 39.70 132
01/04/10 39.45 169
12/31/09 38.66 83
12/30/09 38.41 80
12/29/09 38.58 104
12/28/09 38.50 53
12/24/09 38.60 34
12/23/09 38.34 100
12/22/09 37.93 140
12/21/09 37.98 150
12/18/09 37.22 147
12/17/09 37.18 196
12/16/09 37.64 173
12/15/09 36.87 211
12/14/09 37.40 133
12/11/09 36.99 154
12/10/09 37.14 115
12/09/09 36.70 141
12/08/09 36.42 167
12/07/09 37.31 123
12/04/09 37.23 178
12/03/09 37.42 135
12/02/09 38.00 264
12/01/09 39.05 213
11/30/09 38.52 152
11/27/09 38.45 115
11/25/09 39.57 136
11/24/09 38.88 172
11/23/09 38.75 164
11/20/09 37.94 149
11/19/09 38.67 190
11/18/09 39.19 136
11/17/09 39.13 173
11/16/09 38.93 198
11/13/09 38.67 183
11/12/09 38.65 247
11/11/09 39.17 236
11/10/09 39.09 191
11/09/09 39.14 270
11/06/09 37.69 199
11/05/09 37.95 274
11/04/09 37.85 346
11/03/09 37.25 396
11/02/09 36.77 492
10/30/09 37.65 619
10/29/09 37.67 448
10/28/09 37.33 510
10/27/09 39.43 398
10/26/09 39.56 462
10/23/09 40.85 224
10/22/09 41.75 302
10/21/09 41.87 489
10/20/09 42.16 371
10/19/09 42.95 239
10/16/09 42.23 368
10/15/09 42.84 382
10/14/09 41.89 342
10/13/09 40.45 235
10/12/09 40.36 156
10/09/09 39.78 171
10/08/09 39.62 190
10/07/09 38.70 241
10/06/09 38.51 620
10/05/09 38.57 497
10/02/09 37.09 519
10/01/09 37.50 441
09/30/09 38.03 344
09/29/09 37.45 205
09/28/09 37.79 174
09/25/09 37.39 192
09/24/09 37.42 339
09/23/09 38.55 196
09/22/09 38.86 149
09/21/09 38.30 190
09/18/09 38.63 270
09/17/09 39.62 236
09/16/09 39.99 252
09/15/09 39.34 276
09/14/09 38.43 198
09/11/09 38.48 262
09/10/09 38.44 201
09/09/09 37.28 199
09/08/09 37.24 140
09/04/09 36.42 146
09/03/09 35.52 199
09/02/09 35.53 203
09/01/09 35.65 164
08/31/09 35.86 138
08/28/09 36.42 198
08/27/09 36.37 166
08/26/09 36.16 221
08/25/09 36.68 159
08/24/09 36.74 158
08/21/09 37.05 345
08/20/09 36.23 190
08/19/09 36.08 229
08/18/09 35.12 230
08/17/09 34.94 313
08/14/09 36.29 347
08/13/09 37.13 209
08/12/09 37.05 272
08/11/09 36.98 249
08/10/09 37.28 214
08/07/09 37.38 321
08/06/09 38.14 262
08/05/09 39.04 232
08/04/09 39.68 317
08/03/09 40.47 259
07/31/09 40.00 545
07/30/09 38.80 391
07/29/09 39.00 223
07/28/09 39.78 306
07/27/09 40.35 239
07/24/09 40.30 264
07/23/09 39.60 329
07/22/09 38.54 302
07/21/09 38.91 626
07/20/09 39.21 421
07/17/09 38.91 444
07/16/09 38.25 411
07/15/09 38.10 394
07/14/09 36.29 362
07/13/09 35.85 415
07/10/09 35.21 402
07/09/09 35.79 389
07/08/09 34.90 506
07/07/09 35.25 492
07/06/09 36.35 290
07/02/09 37.25 229
07/01/09 38.46 115
06/30/09 38.46 331
06/29/09 38.95 295
06/26/09 38.61 240
06/25/09 38.86 359
06/24/09 37.64 310
06/23/09 37.90 363
06/22/09 37.39 395
06/19/09 38.93 508
06/18/09 38.80 429
06/17/09 39.17 613
06/16/09 39.07 426
06/15/09 40.01 421
06/12/09 41.28 327
06/11/09 42.35 368
06/10/09 41.22 422
06/09/09 41.12 334
06/08/09 40.04 233
06/05/09 40.31 351
06/04/09 40.75 415
06/03/09 40.31 452
06/02/09 42.32 551
06/01/09 42.51 499
05/29/09 40.65 564
05/28/09 39.51 511
05/27/09 38.62 645
05/26/09 39.18 712
05/22/09 37.42 326
05/21/09 36.95 422
05/20/09 37.82 613
05/19/09 36.61 538