IMO (Imperial Oil Limited) - Sector: Energy / Industry: Integrated oil Companies



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 27.47 27.24 27.16 27.65 -1.0174% -0.1817% 1.7722% 255,213 $6,952,002
2019-09-19 27.75 27.52 27.46 27.84 -0.7215% 0.1082% 1.3649% 169,300 $4,659,136
2019-09-18 27.46 27.72 27.36 27.83 0.4712% -0.4712% 1.6888% 299,000 $8,288,280
2019-09-17 27.38 27.59 27.01 27.77 0.6567% -0.1094% 2.7368% 321,500 $8,870,185
2019-09-16 27.40 27.41 27.27 27.90 3.1226% 3.085% 2.2581% 321,800 $8,820,538
2019-09-13 26.65 26.58 26.30 26.74 -0.0376% 0.2256% 1.6455% 147,100 $3,909,917
2019-09-12 26.74 26.59 26.21 26.91 -1.1157% -0.5578% 2.6013% 283,700 $7,543,583
2019-09-11 26.53 26.89 26.40 26.90 0.9763% -0.3755% 1.8587% 328,700 $8,838,743
2019-09-10 26.15 26.63 25.98 26.65 2.8185% 0.9653% 2.5141% 203,700 $5,424,531
2019-09-09 25.75 25.90 25.63 26.16 1.5288% 0.9408% 2.026% 432,100 $11,191,390
2019-09-06 25.15 25.51 25.07 25.56 1.1098% -0.3171% 1.9171% 118,700 $3,028,037
2019-09-05 24.85 25.23 24.85 25.42 1.6929% 0.1612% 2.2423% 192,000 $4,844,160
2019-09-04 24.58 24.81 24.58 25.08 1.7637% 0.8203% 1.9936% 376,200 $9,333,522
2019-09-03 24.12 24.38 24.05 24.43 -0.6115% -1.6714% 1.5555% 288,900 $7,043,382
2019-08-30 24.61 24.53 24.31 24.75 0.0816% 0.408% 1.7778% 227,900 $5,590,387
2019-08-29 24.52 24.51 24.42 24.81 0.8227% 0.8638% 1.5719% 231,100 $5,664,261
2019-08-28 23.98 24.31 23.88 24.38 2.1% 0.714% 2.0509% 132,400 $3,218,644
2019-08-27 24.18 23.81 23.80 24.18 -0.9979% 0.5405% 1.5715% 207,300 $4,935,813
2019-08-26 23.95 24.05 23.92 24.23 1.0504% 0.6303% 1.2794% 156,500 $3,763,825
2019-08-23 24.28 23.80 23.71 24.40 -2.3389% -0.3693% 2.8279% 241,900 $5,757,220
2019-08-22 24.77 24.37 24.37 24.77 -0.8544% 0.773% 1.6149% 133,000 $3,241,210
2019-08-21 24.65 24.58 24.57 24.82 0.3675% 0.6533% 1.0073% 171,200 $4,208,096
2019-08-20 24.87 24.49 24.49 24.87 -1.409% 0.1208% 1.5279% 173,600 $4,251,464
2019-08-19 24.69 24.84 24.61 24.88 0.8936% 0.2843% 1.0852% 134,600 $3,343,464
2019-08-16 24.25 24.62 24.25 24.76 1.4421% -0.0836% 2.0598% 163,100 $4,015,522
2019-08-15 24.25 24.27 24.07 24.46 -0.0823% -0.1647% 1.5944% 268,600 $6,518,922
2019-08-14 24.63 24.29 24.28 24.66 -2.6843% -1.3221% 1.541% 293,900 $7,138,831
2019-08-13 24.85 24.96 24.84 25.34 0.1605% -0.2809% 1.9732% 363,200 $9,065,472
2019-08-12 24.99 24.92 24.88 25.14 -0.1603% 0.1202% 1.0342% 201,100 $5,011,412
2019-08-09 25.07 24.96 24.93 25.24 -0.1999% 0.2399% 1.2282% 248,800 $6,210,048
2019-08-08 24.88 25.01 24.75 25.10 1.3371% 0.8104% 1.3944% 258,800 $6,472,588
2019-08-07 24.55 24.68 24.34 24.80 -1.3589% -1.8785% 1.8548% 289,600 $7,147,328
2019-08-06 24.92 25.02 24.72 25.59 -0.04% -0.4395% 3.3998% 534,300 $13,368,186
2019-08-05 25.55 25.03 24.85 25.55 -3.3217% -1.3132% 2.7397% 368,800 $9,231,064
2019-08-02 27.17 25.89 25.66 27.51 -3.5395% 1.2295% 6.7248% 610,400 $15,803,256
2019-08-01 27.05 26.84 26.71 27.27 -2.008% -1.2413% 2.0535% 363,800 $9,764,392
2019-07-31 27.79 27.39 27.24 28.09 -0.9403% 0.5096% 3.026% 243,000 $6,655,770
2019-07-30 27.25 27.65 27.11 27.79 0.9493% -0.5111% 2.4469% 170,700 $4,719,855
2019-07-29 27.20 27.39 27.16 27.46 0.2929% -0.4028% 1.0925% 257,200 $7,044,708
2019-07-26 27.49 27.31 27.27 27.59 -0.4375% 0.2187% 1.1598% 327,600 $8,946,756
2019-07-25 28.45 27.43 27.30 28.53 -3.3474% 0.2467% 4.3113% 366,800 $10,061,324
2019-07-24 28.09 28.38 28.09 28.50 0.5313% -0.4959% 1.4386% 301,900 $8,567,922
2019-07-23 28.15 28.23 28.11 28.34 0.2842% 0% 0.8116% 162,100 $4,576,083
2019-07-22 27.95 28.15 27.93 28.32 1.1135% 0.3951% 1.3771% 300,800 $8,467,520
2019-07-19 27.64 27.84 27.19 27.90 0.3605% -0.3605% 2.5448% 359,000 $9,994,560
2019-07-18 27.80 27.74 27.41 27.85 -0.6803% -0.4654% 1.5799% 218,000 $6,047,320
2019-07-17 28.23 27.93 27.79 28.32 -1.1677% -0.1062% 1.8715% 180,300 $5,035,779
2019-07-16 28.51 28.26 28.20 28.69 -1.0158% -0.1401% 1.7079% 319,300 $9,023,418
2019-07-15 28.57 28.55 28.44 28.75 -0.07% 0% 1.0783% 307,200 $8,770,560
2019-07-12 28.48 28.57 28.35 28.75 0.5278% 0.2111% 1.3913% 530,900 $15,167,813
2019-07-11 28.32 28.42 28.08 28.64 0.8517% 0.4968% 1.9553% 197,900 $5,624,318
2019-07-10 28.14 28.18 27.98 28.39 0.6788% 0.5359% 1.4442% 323,000 $9,102,140
2019-07-09 27.48 27.99 27.40 28.06 1.2663% -0.5832% 2.3521% 190,200 $5,323,698
2019-07-08 27.73 27.64 27.50 27.84 0.5457% 0.873% 1.2213% 317,200 $8,767,408
2019-07-05 27.45 27.49 27.25 27.54 0.3651% 0.2191% 1.053% 132,800 $3,650,672
2019-07-03 27.42 27.39 27.00 27.60 -0.2186% -0.1093% 2.1739% 181,500 $4,971,285
2019-07-02 27.57 27.45 27.14 27.76 -0.3268% 0.1089% 2.2334% 194,200 $5,330,790
2019-07-01 27.96 27.54 27.43 28.19 -0.4698% 1.0481% 2.7137% 131,900 $3,632,526
2019-06-28 27.78 27.67 27.40 27.78 0.9486% 1.3499% 1.3679% 299,400 $8,284,398
2019-06-27 27.82 27.41 27.28 28.05 -1.7915% -0.3225% 2.7451% 175,000 $4,796,750
2019-06-26 27.88 27.91 27.61 28.10 0.9768% 0.8683% 1.7484% 149,400 $4,169,754
2019-06-25 27.76 27.64 27.60 28.07 -0.4323% 0% 1.6744% 140,700 $3,888,948
2019-06-24 27.78 27.76 27.64 28.05 -0.2515% -0.1797% 1.4617% 162,600 $4,513,776
2019-06-21 28.53 27.83 27.74 28.53 -1.8688% 0.5994% 2.7666% 213,500 $5,941,705
2019-06-20 28.07 28.36 27.96 28.59 2.5307% 1.4823% 2.2207% 201,000 $5,700,360
2019-06-19 27.38 27.66 27.31 27.82 0.8385% -0.1823% 1.8332% 137,300 $3,797,718
2019-06-18 27.43 27.43 27.33 27.53 0.6236% 0.6236% 0.7265% 175,600 $4,816,708
2019-06-17 26.88 27.26 26.86 27.29 1.0004% -0.4076% 1.5793% 134,900 $3,677,374
2019-06-14 27.06 26.99 26.77 27.29 0.0371% 0.2965% 1.9051% 315,400 $8,512,646
2019-06-13 27.28 26.98 26.84 27.28 -0.1111% 0.9996% 1.6129% 269,500 $7,271,110
2019-06-12 27.07 27.01 26.93 27.38 -0.479% -0.2579% 1.6435% 246,200 $6,649,862
2019-06-11 27.47 27.14 27.05 27.58 -0.8041% 0.402% 1.9217% 359,400 $9,754,116
2019-06-10 27.41 27.36 27.24 27.59 -0.1824% 0% 1.27% 141,900 $3,882,384
2019-06-07 27.35 27.41 27.14 27.57 0.4765% 0.2566% 1.5571% 272,900 $7,480,189
2019-06-06 27.05 27.28 27.05 27.42 0.9249% 0.074% 1.3494% 265,200 $7,234,656
2019-06-05 26.72 27.03 26.67 27.19 1.236% 0.0749% 1.9103% 399,200 $10,790,376
2019-06-04 26.77 26.70 26.61 26.95 -0.1869% 0.0736% 1.2616% 249,200 $6,653,640
2019-06-03 26.87 26.75 26.46 27.05 0.0748% 0.5238% 2.1811% 256,900 $6,872,075
2019-05-31 26.81 26.73 26.58 26.92 -1.6556% -1.3613% 1.263% 189,400 $5,062,662
2019-05-30 27.30 27.18 27.04 27.42 -0.4031% 0.0366% 1.3858% 251,900 $6,846,642
2019-05-29 26.94 27.29 26.88 27.39 0.1468% -1.1376% 1.862% 170,000 $4,639,300
2019-05-28 27.41 27.25 27.25 27.52 -0.3656% 0.2194% 0.9811% 304,900 $8,308,525
2019-05-24 27.24 27.35 27.14 27.45 0.9598% 0.5537% 1.1293% 237,200 $6,487,420
2019-05-23 27.68 27.09 26.74 27.68 -3.1116% -1.0014% 3.4032% 221,500 $6,000,435
2019-05-22 28.10 27.96 27.83 28.15 -1.0616% -0.5662% 1.1368% 147,400 $4,121,304
2019-05-21 28.37 28.26 28.00 28.37 0.2839% 0.6742% 1.3028% 162,600 $4,595,076
2019-05-20 27.93 28.18 27.93 28.36 0.7148% -0.1787% 1.5162% 207,800 $5,855,804
2019-05-17 28.04 27.98 27.93 28.22 -0.9207% -0.7082% 1.0276% 139,300 $3,897,614
2019-05-16 28.31 28.24 28.09 28.49 0.391% 0.6399% 1.404% 141,700 $4,001,608
2019-05-15 27.81 28.13 27.71 28.27 0.3926% -0.7495% 1.9809% 145,900 $4,104,167
2019-05-14 27.78 28.02 27.78 28.08 1.0823% 0.2165% 1.0684% 358,600 $10,047,972
2019-05-13 28.17 27.72 27.67 28.28 -2.2567% -0.67% 2.1615% 325,500 $9,022,860
2019-05-10 28.55 28.36 27.97 28.56 -0.5959% 0.0701% 2.0658% 372,300 $10,558,428
2019-05-09 28.33 28.53 28.10 28.60 -0.0701% -0.7706% 1.7483% 537,300 $15,329,169
2019-05-08 28.21 28.55 28.20 28.93 0.7766% -0.4236% 2.5233% 425,800 $12,156,590
2019-05-07 28.35 28.33 27.91 28.35 -1.1514% -1.0816% 1.552% 268,700 $7,612,271
2019-05-06 28.44 28.66 28.17 28.67 -0.313% -1.0783% 1.744% 271,500 $7,781,190
2019-05-03 28.56 28.75 28.44 28.78 1.09% 0.4219% 1.1814% 322,900 $9,283,375
2019-05-02 28.59 28.44 28.42 28.79 -1.0783% -0.5565% 1.2859% 292,300 $8,313,012
2019-05-01 28.96 28.75 28.75 29.23 0% 0% 0% 383,200 $11,017,000