IMO: Historical Prices for IMPERIAL OIL LMT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.16	38.23	37.61	37.94	149,000	37.94
19-Nov-09	39.04	39.04	38.33	38.67	189,600	38.67
18-Nov-09	39.48	39.48	38.86	39.19	136,200	39.19
17-Nov-09	38.65	39.15	38.49	39.13	173,400	39.13
16-Nov-09	39.22	39.27	38.77	38.93	198,500	38.93
13-Nov-09	38.92	39.04	38.56	38.67	183,000	38.67
12-Nov-09	38.70	39.13	38.47	38.65	246,800	38.65
11-Nov-09	39.62	39.66	38.91	39.17	235,600	39.17
10-Nov-09	39.18	39.28	38.45	39.09	190,900	39.09
9-Nov-09	37.88	39.51	37.88	39.14	270,300	39.14
6-Nov-09	37.43	37.99	37.31	37.69	199,500	37.69
5-Nov-09	37.99	38.22	37.62	37.95	274,100	37.95
4-Nov-09	37.66	38.54	37.64	37.85	346,400	37.85
3-Nov-09	36.53	37.55	36.16	37.25	395,700	37.25
2-Nov-09	37.28	37.56	36.37	36.77	491,900	36.77
30-Oct-09	37.41	37.83	37.01	37.65	619,100	37.65
29-Oct-09	37.44	38.11	37.27	37.67	448,500	37.67
28-Oct-09	38.86	38.86	37.16	37.33	509,500	37.33
27-Oct-09	39.44	39.64	38.80	39.43	398,500	39.43
26-Oct-09	40.95	41.49	39.27	39.56	462,400	39.56
23-Oct-09	41.96	42.01	40.67	40.85	224,200	40.85
22-Oct-09	41.59	41.99	41.23	41.75	302,400	41.75
21-Oct-09	41.77	43.09	41.77	41.87	489,100	41.87
20-Oct-09	42.71	42.71	41.63	42.16	371,200	42.16
19-Oct-09	42.52	43.13	42.07	42.95	238,800	42.95
16-Oct-09	42.20	42.55	41.96	42.23	368,400	42.23
15-Oct-09	41.92	42.98	41.39	42.84	381,900	42.84
14-Oct-09	41.58	42.06	41.16	41.89	342,100	41.89
13-Oct-09	40.46	40.68	40.09	40.45	235,300	40.45
12-Oct-09	40.08	40.55	40.08	40.36	156,000	40.36
9-Oct-09	39.48	40.16	39.43	39.78	170,700	39.78
8-Oct-09	38.35	39.73	38.35	39.62	189,800	39.62
7-Oct-09	38.54	38.79	38.13	38.70	241,100	38.70
6-Oct-09	38.65	38.91	38.16	38.51	620,400	38.51
5-Oct-09	37.38	38.74	36.97	38.57	497,200	38.57
2-Oct-09	36.66	37.49	36.55	37.09	519,000	37.09
1-Oct-09	37.68	38.71	37.01	37.50	440,700	37.50
30-Sep-09	38.33	38.33	37.26	38.03	343,700	38.03
29-Sep-09	37.79	38.05	37.20	37.45	204,700	37.45
28-Sep-09	37.50	38.05	37.19	37.79	174,400	37.79
25-Sep-09	37.28	37.85	37.28	37.39	191,800	37.39
24-Sep-09	38.68	38.73	37.19	37.42	338,900	37.42
23-Sep-09	39.00	39.12	38.34	38.55	196,100	38.55
22-Sep-09	38.61	39.14	38.61	38.86	148,700	38.86
21-Sep-09	37.70	38.46	37.50	38.30	189,600	38.30
18-Sep-09	39.60	39.66	38.46	38.63	269,700	38.63
17-Sep-09	39.85	40.18	39.37	39.62	236,200	39.62
16-Sep-09	39.68	40.00	39.43	39.99	251,700	39.99
15-Sep-09	38.63	39.61	38.56	39.34	275,800	39.34
14-Sep-09	38.10	38.59	37.94	38.43	197,100	38.43
11-Sep-09	38.22	38.96	38.22	38.48	261,900	38.48
10-Sep-09	37.23	38.49	37.15	38.44	200,600	38.44
9-Sep-09	37.16	37.52	37.09	37.28	199,300	37.28
8-Sep-09	36.70	37.41	36.70	37.24	139,800	37.24
4-Sep-09	36.08	36.50	35.73	36.42	146,000	36.42
3-Sep-09	35.84	36.14	35.37	35.52	199,300	35.52
2-Sep-09	35.30	35.86	35.05	35.53	202,700	35.53
2-Sep-09	$ 0.092 Dividend
1-Sep-09	35.33	36.42	35.27	35.65	164,100	35.56
31-Aug-09	35.48	36.01	35.31	35.86	137,800	35.77
28-Aug-09	36.39	37.01	36.17	36.42	198,200	36.33
27-Aug-09	35.73	36.77	35.50	36.37	165,700	36.28
26-Aug-09	36.28	36.50	35.87	36.16	220,800	36.07
25-Aug-09	36.86	37.11	36.40	36.68	159,000	36.59
24-Aug-09	37.31	37.50	36.57	36.74	158,400	36.65
21-Aug-09	36.73	37.27	36.70	37.05	345,100	36.95
20-Aug-09	36.75	36.75	35.81	36.23	189,600	36.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions