Imperial Oil Historical Data - IMP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Imperial Oil (IMP)
Imperial Oil (IMP) Historical

Imperial Oil (IMP)

59.56

-0.38

(-0.63%)

Closed December 29 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-0.134138162307	59.64	60.98	59.62	21	59.79571429	DE
4	-10.24	-14.670487106	69.8	70.08	59.62	73	64.6653332	DE
12	-10.44	-14.9142857143	70	74.14	59.62	112	67.71878077	DE
26	-4.5	-7.02466437715	64.06	74.14	59.42	150	64.68660321	DE
52	7.06	13.4476190476	52.5	74.14	50.86	142	62.471626	DE
156	6.38	11.9969913501	53.18	74.14	49.17	138	60.37883526	DE
260	6.38	11.9969913501	53.18	74.14	49.17	138	60.37883526	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	59.92	0.3	0.50	60.98	60.98	59.92	100
1734989220	59.62	-0.18	-0.30	59.62	59.62	59.62	1
1734730020	59.8	-1.64	-2.67	59.64	59.8	59.64	41
1734643620	61.44	-1.1	-1.76	61.66	61.66	61.44	216
1734557220	62.54	0.18	0.29	62.54	62.54	62.54	1
1734470820	62.36	-1.32	-2.07	62.38	62.38	62.36	141
1734384420	63.68	0	0.00	63.68	63.68	63.68	0
1734125220	63.68	-2.32	-3.52	63.68	63.68	63.68	130
1734038820	66	-3.44	-4.95	67	67	66	55
1733952420	69.44	0.66	0.96	69.44	69.44	69.44	13
1733866020	68.78	0	0.00	68.78	68.78	68.78	0
1733779620	68.78	0	0.00	68.78	68.78	68.78	0
1733520420	68.78	1.48	2.20	68.78	68.78	68.78	30
1733434020	67.3	0	0.00	67.3	67.3	67.3	0
1733347620	67.3	-2.78	-3.97	69.08	69.08	67.3	56
1733261220	70.08	0	0.00	70.08	70.08	70.08	0
1733174820	70.08	0.48	0.69	69.9	70.08	69.9	67
1732915620	69.599999	0.42	0.61	69.8	69.8	69.599999	119
1732829220	69.18	0	0.00	69.18	69.18	69.18	0
1732742820	69.18	-2.86	-3.97	69.18	69.18	69.18	93
1732656420	72.04	-0.08	-0.11	72.04	72.04	72.04	1
1732570020	72.12	-2.02	-2.72	73.72	73.72	72.12	4
1732310820	74.14	0.62	0.84	74.14	74.14	74.14	25
1732224420	73.52	1.52	2.11	73.52	73.52	73.52	168
1732138020	72	1.18	1.67	72	72	72	60
1732051620	70.819999	0.28	0.40	70.819999	70.819999	70.819999	35
1731965160	70.54	0	0.00	70.54	70.54	70.54	0
1731705960	70.54	0.12	0.17	70.54	70.54	70.54	100
1731619560	70.42	3	4.45	70.42	70.42	70.42	97
1731533160	67.42	-0.98	-1.43	68.44	68.44	67.42	68
1731446820	68.4	0.18	0.26	69.099999	69.099999	68.4	51
1731360420	68.22	0.18	0.26	68.66	68.66	67.68	191
1731101160	68.04	0	0.00	68.04	68.04	68.04	0
1731014760	68.04	1.82	2.75	67.34	68.04	67.34	21
1730928360	66.22	1.64	2.54	65.34	66.54	64.84	421
1730841960	64.58	0	0.00	64.58	64.58	64.58	0
1730755560	64.58	-2.8	-4.16	65.68	65.78	64.58	911
1730496360	67.38	-0.2	-0.30	70.599999	70.599999	67.38	30
1730409960	67.58	-1.1	-1.60	67.58	67.58	67.58	50
1730323560	68.68	-0.22	-0.32	68.68	68.68	68.68	2
1730237160	68.9	0	0.00	68.9	68.9	68.9	0
1730150760	68.9	-1.1	-1.57	67.7	68.9	67.66	126
1729887960	70	0	0.00	70	70	70	0
1729801560	70	0	0.00	70	70	70	0
1729715160	70	-0.54	-0.77	71.26	71.26	70	55
1729628760	70.54	0	0.00	70.54	70.54	70.54	0
1729542360	70.54	0	0.00	70.54	70.54	70.54	0
1729283160	70.54	0.5	0.71	70.54	70.54	70.54	100
1729196760	70.04	0	0.00	70.04	70.04	70.04	0
1729110360	70.04	-1.2	-1.68	69.22	70.04	69.22	195
1729024020	71.239999	0	0.00	71.239999	71.239999	71.239999	0
1728937620	71.239999	-0.96	-1.33	71.239999	71.239999	71.239999	50
1728678360	72.2	0.8	1.12	71.62	72.2	71.62	404
1728591960	71.4	1.64	2.35	70.9	71.4	70.9	86
1728505560	69.76	0	0.00	69.76	69.76	69.76	0
1728419160	69.76	-1.34	-1.88	70.92	71.48	69.54	197
1728332760	71.099999	1.1	1.57	71.06	71.099999	71.06	11
1728073560	70	1.24	1.80	70	70	70	40
1727987220	68.76	2.28	3.43	68.76	68.76	68.76	44
1727900820	66.48	0.6	0.91	67.62	67.819999	66.48	360
1727814420	65.879999	2.66	4.21	63.5	65.879999	63.5	64
1727728020	63.22	1.14	1.84	63.22	63.22	63.22	9

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions