Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:20AM ET - U.S. Markets open in 8 hours and 10 minutes. Dow  0.20% Nasdaq  1.45%

IMPERIAL OIL COM NPV (IMO.TO)

On Dec 18: 39.73   0.00 (0.00%)

MORE ON IMO.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 39.80 40.14 39.70 39.73 1,484,300 39.73 17-Dec-09 39.57 40.00 39.42 39.76 1,317,200 39.76 16-Dec-09 39.14 39.99 39.14 39.94 1,166,200 39.94 15-Dec-09 39.63 39.78 38.94 39.06 915,700 39.06 14-Dec-09 39.15 39.61 39.13 39.61 632,700 39.61 11-Dec-09 39.05 39.28 38.99 39.15 536,000 39.15 10-Dec-09 38.90 39.15 38.77 39.01 509,000 39.01 9-Dec-09 38.96 38.97 38.50 38.91 777,500 38.91 8-Dec-09 39.05 39.21 38.52 38.74 707,200 38.74 7-Dec-09 39.35 39.62 39.06 39.31 758,300 39.31 4-Dec-09 39.91 40.18 39.35 39.40 881,800 39.40 3-Dec-09 40.05 40.17 39.60 39.72 615,900 39.72 2-Dec-09 40.70 40.72 39.66 39.95 943,000 39.95 2-Dec-09 $ 0.10 Dividend 1-Dec-09 40.64 41.00 40.64 40.70 780,100 40.60 30-Nov-09 40.53 41.07 40.53 40.55 732,400 40.45 27-Nov-09 40.25 40.99 40.25 40.59 419,900 40.49 26-Nov-09 41.15 41.15 40.50 40.75 229,100 40.65 25-Nov-09 41.27 41.45 40.97 41.27 959,500 41.17 24-Nov-09 41.08 41.21 40.71 41.14 1,193,300 41.04 23-Nov-09 40.88 41.08 40.72 40.95 768,200 40.85 20-Nov-09 40.90 40.90 40.30 40.49 1,019,400 40.39 19-Nov-09 41.30 41.44 40.90 41.25 426,600 41.15 18-Nov-09 41.38 41.45 41.06 41.30 409,600 41.20 17-Nov-09 41.00 41.17 40.81 41.17 473,500 41.07 16-Nov-09 41.00 41.10 40.75 41.00 787,000 40.90 13-Nov-09 40.87 41.00 40.63 40.70 428,200 40.60 12-Nov-09 40.75 41.03 40.52 40.90 1,053,600 40.80 11-Nov-09 41.50 41.50 40.77 40.93 332,700 40.83 10-Nov-09 41.45 41.57 40.48 41.05 460,600 40.95 9-Nov-09 41.15 41.76 40.80 41.45 467,000 41.35 6-Nov-09 40.29 40.62 40.00 40.59 471,600 40.49 5-Nov-09 40.44 40.63 40.06 40.49 530,400 40.39 4-Nov-09 40.35 40.95 40.01 40.14 500,800 40.04 3-Nov-09 39.50 40.10 39.03 39.93 676,900 39.83 2-Nov-09 40.24 40.67 39.35 39.67 930,600 39.57 30-Oct-09 40.55 40.78 40.00 40.70 893,400 40.60 29-Oct-09 40.25 40.64 39.95 40.23 869,800 40.13 28-Oct-09 41.45 41.62 40.01 40.01 982,300 39.91 27-Oct-09 42.00 42.20 41.52 41.88 887,400 41.78 26-Oct-09 43.39 43.70 41.90 42.09 595,400 41.99 23-Oct-09 44.15 44.15 42.82 43.03 330,900 42.92 22-Oct-09 43.96 44.00 43.34 43.90 406,000 43.79 21-Oct-09 43.90 44.80 43.70 43.94 813,900 43.83 20-Oct-09 44.16 44.36 43.71 44.27 531,000 44.16 19-Oct-09 44.12 44.39 43.71 44.23 514,800 44.12 16-Oct-09 43.90 44.25 43.55 43.80 811,300 43.69 15-Oct-09 42.76 44.46 42.57 44.33 1,151,600 44.22 14-Oct-09 42.38 43.20 42.21 43.00 1,044,500 42.89 13-Oct-09 41.62 42.11 41.45 42.03 483,200 41.93 9-Oct-09 41.25 41.92 41.25 41.74 767,500 41.64 8-Oct-09 41.25 41.79 41.05 41.75 622,300 41.65 7-Oct-09 40.66 41.24 40.44 41.20 718,200 41.10 6-Oct-09 40.95 41.29 40.40 40.70 1,628,300 40.60 5-Oct-09 40.41 41.49 39.75 41.44 721,200 41.34 2-Oct-09 40.00 40.55 39.76 40.23 655,900 40.13 1-Oct-09 41.00 41.53 40.47 40.47 1,248,500 40.37 30-Sep-09 41.25 41.25 40.07 40.75 694,700 40.65 29-Sep-09 41.15 41.38 40.45 40.77 454,200 40.67 28-Sep-09 41.20 41.31 40.67 41.21 253,800 41.11 25-Sep-09 40.82 41.23 40.79 40.86 388,300 40.76 24-Sep-09 41.61 41.61 40.50 40.70 699,600 40.60 23-Sep-09 41.85 41.89 41.18 41.49 393,500 41.39 22-Sep-09 41.42 41.82 41.32 41.67 480,500 41.57 21-Sep-09 40.47 41.47 40.46 41.34 913,800 41.24 18-Sep-09 42.30 42.31 40.46 40.46 1,747,100 40.36 17-Sep-09 42.51 42.65 41.90 42.30 355,500 42.20 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions