Imperial Oil Limited Common Stockのデータ

Imperial Oil Limited Common Stockの基本情報

名前 Imperial Oil Limited Common Stock
ティッカー IMO
Canada
上場年 nan
セクター Energy

Imperial Oil Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.07 20.24 20.7 20.99 550000.0 20.99
2021-02-12 20.3 19.85 19.88 20.29 757900.0 20.29
2021-02-11 20.59 19.93 20.59 20.1 826500.0 20.1
2021-02-10 20.52 20.2 20.31 20.49 578800.0 20.49
2021-02-09 20.38 19.86 20.2 20.18 309100.0 20.18
2021-02-08 20.59 20.11 20.49 20.38 412000.0 20.38
2021-02-05 20.62 20.03 20.5 20.23 368100.0 20.23
2021-02-04 20.67 19.36 20.03 20.25 945400.0 20.25
2021-02-03 20.05 19.12 19.51 19.85 439900.0 19.85
2021-02-02 19.89 18.86 19.42 18.92 834900.0 18.92
2021-02-01 19.65 19.11 19.2 19.57 386900.0 19.57
2021-01-29 19.71 18.9 19.34 19.02 520700.0 19.02
2021-01-28 19.68 18.95 19.38 19.43 534800.0 19.43
2021-01-27 19.57 18.73 19.0 19.1 512700.0 19.1
2021-01-26 20.85 19.31 20.51 19.37 505900.0 19.37
2021-01-25 20.37 19.67 20.0 20.34 271300.0 20.34
2021-01-22 20.41 20.01 20.25 20.15 263700.0 20.15
2021-01-21 21.28 20.47 21.1 20.71 192200.0 20.71
2021-01-20 21.47 20.96 21.39 21.22 352200.0 21.22
2021-01-19 21.35 20.85 20.85 21.16 365300.0 21.16
2021-01-15 21.69 20.99 21.58 21.02 260400.0 21.02
2021-01-14 22.3 21.13 21.54 22.07 562400.0 22.07
2021-01-13 21.67 21.0 21.67 21.31 284100.0 21.31
2021-01-12 21.88 21.51 21.77 21.73 587300.0 21.73
2021-01-11 21.63 21.12 21.25 21.6 273800.0 21.6
2021-01-08 22.36 21.5 22.36 21.78 647400.0 21.78
2021-01-07 22.19 21.45 21.97 22.01 393500.0 22.01
2021-01-06 21.97 21.1 21.35 21.66 824900.0 21.66
2021-01-05 21.24 19.67 19.67 21.05 716400.0 21.05
2021-01-04 19.64 19.09 19.09 19.36 534300.0 19.36
2020-12-31 19.7 18.97 19.34 19.03 480200.0 19.03
2020-12-30 19.71 19.06 19.2 19.33 362300.0 19.33
2020-12-29 19.46 19.07 19.1 19.1 325100.0 19.1
2020-12-28 19.47 18.88 19.23 18.95 155300.0 18.95
2020-12-24 19.26 18.82 19.26 19.09 130200.0 19.09
2020-12-23 19.17 18.39 18.39 19.09 317600.0 19.09
2020-12-22 18.53 18.18 18.53 18.26 260500.0 18.26
2020-12-21 18.81 18.09 18.54 18.55 417400.0 18.55
2020-12-18 19.35 18.9 19.22 19.16 389500.0 19.16
2020-12-17 19.39 18.9 19.33 19.17 332700.0 19.17
2020-12-16 19.67 19.09 19.67 19.1 281100.0 19.1
2020-12-15 19.69 19.07 19.07 19.53 256200.0 19.53
2020-12-14 20.45 19.2 20.45 19.2 392100.0 19.2
2020-12-11 19.9 19.48 19.76 19.84 467400.0 19.84
2020-12-10 20.18 19.41 19.43 20.06 631900.0 20.06
2020-12-09 19.74 19.11 19.47 19.33 713600.0 19.33
2020-12-08 19.26 18.64 18.83 19.22 353200.0 19.22
2020-12-07 19.01 18.34 18.9 19.01 526500.0 19.01
2020-12-04 19.12 18.17 18.38 18.99 350400.0 18.99
2020-12-03 18.17 17.52 17.63 18.01 399500.0 18.01
2020-12-02 18.06 17.51 17.58 17.62 632700.0 17.62
2020-12-01 18.07 17.64 17.79 17.7 640900.0 17.53
2020-11-30 18.71 17.32 18.71 17.35 491500.0 17.18
2020-11-27 19.0 18.55 18.82 18.81 231300.0 18.63
2020-11-25 19.06 18.55 18.99 18.7 524600.0 18.52
2020-11-24 19.42 18.84 18.89 19.2 480000.0 19.02
2020-11-23 18.41 17.57 17.57 18.38 686300.0 18.2
2020-11-20 17.39 17.03 17.39 17.24 551200.0 17.07
2020-11-19 17.42 16.48 17.12 17.29 743500.0 17.12
2020-11-18 17.74 17.17 17.48 17.2 670600.0 17.03
2020-11-17 17.32 16.46 16.82 17.3 1256000.0 17.13
2020-11-16 17.08 16.53 16.53 17.04 757600.0 16.88
2020-11-13 16.75 15.98 16.26 16.1 802900.0 15.95
2020-11-12 16.81 16.03 16.75 16.21 407100.0 16.05
2020-11-11 17.22 16.78 17.06 17.01 424800.0 16.85
2020-11-10 16.92 16.28 16.82 16.92 534000.0 16.76
2020-11-09 16.89 15.2 15.37 16.58 867300.0 16.42
2020-11-06 14.57 14.1 14.3 14.13 689400.0 13.99
2020-11-05 14.71 14.16 14.16 14.25 600000.0 14.11
2020-11-04 14.68 14.02 14.4 14.2 534700.0 14.06
2020-11-03 14.44 13.9 14.3 14.38 1274300.0 14.24
2020-11-02 14.16 13.14 13.14 13.96 1072800.0 13.83
2020-10-30 13.41 12.44 12.52 13.33 993000.0 13.2
2020-10-29 12.61 11.96 12.23 12.53 589000.0 12.41
2020-10-28 12.71 12.26 12.63 12.39 423600.0 12.27
2020-10-27 13.17 12.87 13.07 12.97 513900.0 12.85
2020-10-26 13.3 12.88 12.98 13.11 585000.0 12.98
2020-10-23 13.5 13.17 13.3 13.46 833600.0 13.33
2020-10-22 13.19 12.54 12.74 13.18 407000.0 13.05
2020-10-21 12.91 12.51 12.89 12.66 568300.0 12.54
2020-10-20 12.98 12.5 12.65 12.93 473300.0 12.81
2020-10-19 12.82 12.34 12.61 12.49 563400.0 12.37
2020-10-16 12.65 12.14 12.49 12.42 400700.0 12.3
2020-10-15 12.56 12.02 12.2 12.49 589200.0 12.37
2020-10-14 12.84 12.41 12.53 12.44 439700.0 12.32
2020-10-13 12.67 12.31 12.44 12.41 399700.0 12.29
2020-10-12 12.59 12.36 12.54 12.42 301400.0 12.3
2020-10-09 13.1 12.49 12.99 12.6 383700.0 12.48
2020-10-08 12.91 12.23 12.28 12.83 520100.0 12.71
2020-10-07 12.18 11.82 11.86 12.07 505800.0 11.95
2020-10-06 12.25 11.7 12.12 11.82 470400.0 11.71
2020-10-05 12.03 11.59 11.91 11.89 884000.0 11.78
2020-10-02 11.77 11.16 11.25 11.68 892500.0 11.57
2020-10-01 12.14 11.42 11.92 11.54 805500.0 11.43
2020-09-30 12.26 11.94 12.12 11.96 548000.0 11.85
2020-09-29 12.53 11.81 12.53 12.05 526500.0 11.93
2020-09-28 12.72 12.44 12.5 12.48 599000.0 12.36
2020-09-25 12.57 12.17 12.56 12.29 428600.0 12.17
2020-09-24 12.86 12.34 12.64 12.65 471600.0 12.53
2020-09-23 13.35 12.57 13.35 12.63 463600.0 12.51
2020-09-22 13.61 13.11 13.27 13.27 236900.0 13.14
2020-09-21 13.73 13.11 13.7 13.24 391300.0 13.11
2020-09-18 14.38 13.94 14.38 14.01 717100.0 13.88
2020-09-17 14.51 14.15 14.5 14.33 484900.0 14.19
2020-09-16 14.94 14.39 14.5 14.68 899500.0 14.54
2020-09-15 14.78 14.35 14.52 14.4 370600.0 14.26
2020-09-14 14.67 14.24 14.67 14.41 479200.0 14.27
2020-09-11 14.66 14.35 14.57 14.59 399600.0 14.45
2020-09-10 15.12 14.5 15.06 14.53 459600.0 14.39
2020-09-09 15.25 14.89 15.03 15.03 435100.0 14.89
2020-09-08 15.68 14.81 15.53 14.85 578900.0 14.71
2020-09-04 16.23 15.83 16.15 15.99 408800.0 15.84
2020-09-03 16.33 15.75 15.81 15.95 420300.0 15.8
2020-09-02 16.6 15.92 16.46 16.0 668300.0 15.68
2020-09-01 16.96 16.28 16.37 16.54 524000.0 16.21
2020-08-31 16.92 16.43 16.9 16.43 583500.0 16.1
2020-08-28 16.95 16.63 16.73 16.9 366500.0 16.56
2020-08-27 16.88 16.33 16.82 16.71 434000.0 16.37
2020-08-26 17.1 16.66 17.1 16.81 382300.0 16.47
2020-08-25 17.29 16.85 17.25 17.1 267400.0 16.76
2020-08-24 17.02 16.4 16.4 17.02 373500.0 16.68
2020-08-21 16.52 16.15 16.52 16.25 583700.0 15.92
2020-08-20 16.76 16.41 16.54 16.57 299000.0 16.24
2020-08-19 16.97 16.68 16.82 16.69 387700.0 16.36
2020-08-18 17.33 16.83 17.03 16.87 273600.0 16.53
2020-08-17 17.17 16.91 17.15 17.13 278400.0 16.79
2020-08-14 17.06 16.81 16.95 17.04 889500.0 16.7
2020-08-13 17.42 16.98 17.23 17.09 583700.0 16.75
2020-08-12 17.45 17.04 17.07 17.27 332000.0 16.92
2020-08-11 17.7 16.79 17.0 16.89 648600.0 16.55
2020-08-10 16.74 16.3 16.39 16.7 440000.0 16.36
2020-08-07 16.41 16.09 16.41 16.24 612100.0 15.91
2020-08-06 16.95 16.5 16.73 16.55 351800.0 16.22
2020-08-05 17.64 16.68 17.26 16.69 528900.0 16.36
2020-08-04 16.68 15.76 15.76 16.41 607600.0 16.08
2020-08-03 15.99 15.46 15.63 15.75 310500.0 15.43
2020-07-31 16.5 15.47 16.1 15.63 577800.0 15.32
2020-07-30 16.51 15.88 16.45 16.33 431000.0 16.0
2020-07-29 16.83 16.17 16.45 16.81 371800.0 16.47
2020-07-28 16.94 16.28 16.88 16.34 393400.0 16.01
2020-07-27 17.06 16.52 16.76 16.94 397900.0 16.6
2020-07-24 16.93 16.6 16.83 16.7 351500.0 16.36
2020-07-23 16.96 16.44 16.88 16.76 542200.0 16.42
2020-07-22 17.3 16.71 17.3 16.97 597500.0 16.63
2020-07-21 17.57 16.3 16.3 17.41 649500.0 17.06
2020-07-20 16.45 15.92 16.18 15.99 434400.0 15.67
2020-07-17 16.67 16.15 16.67 16.26 287500.0 15.93
2020-07-16 16.76 16.31 16.62 16.43 227200.0 16.1
2020-07-15 16.77 16.38 16.5 16.63 372800.0 16.3
2020-07-14 16.22 15.28 15.53 16.19 539300.0 15.87
2020-07-13 15.59 15.21 15.31 15.44 586600.0 15.13
2020-07-10 15.39 14.91 14.98 15.38 415200.0 15.07
2020-07-09 15.7 14.73 15.7 14.96 781800.0 14.66
2020-07-08 16.12 15.4 15.78 15.45 519100.0 15.14
2020-07-07 16.26 15.83 16.2 15.86 465200.0 15.54
2020-07-06 16.33 15.82 16.16 16.2 652600.0 15.87
2020-07-02 16.43 15.71 15.97 15.89 426400.0 15.57
2020-07-01 16.41 15.51 16.18 15.61 390000.0 15.3
2020-06-30 16.2 15.47 15.81 16.05 1021500.0 15.73
2020-06-29 16.07 15.27 15.51 15.82 508300.0 15.5
2020-06-26 15.7 15.2 15.7 15.41 677200.0 15.1
2020-06-25 16.34 15.46 15.46 15.74 1404500.0 15.42
2020-06-24 16.21 15.53 16.19 15.74 714800.0 15.42
2020-06-23 16.77 16.22 16.64 16.45 573800.0 16.12
2020-06-22 16.33 15.94 16.03 16.15 1987900.0 15.83
2020-06-19 16.96 16.02 16.91 16.12 1182100.0 15.8
2020-06-18 17.08 16.45 16.66 16.53 709800.0 16.2
2020-06-17 17.49 16.65 17.49 16.66 1908600.0 16.33
2020-06-16 18.16 17.29 18.11 17.46 975800.0 17.11
2020-06-15 17.45 16.35 16.54 17.3 533500.0 16.95
2020-06-12 17.58 16.7 17.3 17.06 383600.0 16.72
2020-06-11 17.63 16.41 17.12 16.6 936500.0 16.27
2020-06-10 19.07 18.17 19.07 18.3 795700.0 17.93
2020-06-09 19.36 18.67 19.26 19.16 548400.0 18.78
2020-06-08 19.71 18.6 19.2 19.67 885700.0 19.28
2020-06-05 18.67 18.09 18.21 18.51 1053600.0 18.14
2020-06-04 17.52 16.75 17.05 17.41 539600.0 17.06
2020-06-03 17.21 16.79 17.0 17.14 531200.0 16.8
2020-06-02 17.0 16.18 16.18 16.9 713900.0 16.4
2020-06-01 16.44 15.41 15.62 16.39 677500.0 15.91
2020-05-29 16.05 15.38 16.05 15.62 823300.0 15.16
2020-05-28 16.64 15.98 16.59 16.04 519100.0 15.57
2020-05-27 16.56 15.88 16.56 16.54 590800.0 16.05
2020-05-26 16.19 15.57 15.88 16.14 903200.0 15.66
2020-05-22 15.56 15.04 15.56 15.26 558000.0 14.81
2020-05-21 15.9 15.12 15.88 15.52 864800.0 15.06
2020-05-20 15.71 15.22 15.27 15.61 1994200.0 15.15
2020-05-19 15.7 14.95 15.7 15.0 630500.0 14.56
2020-05-18 15.5 14.65 15.0 15.45 457500.0 14.99
2020-05-15 14.47 13.86 14.02 14.29 696700.0 13.87
2020-05-14 14.34 13.24 13.57 14.04 689000.0 13.63
2020-05-13 15.13 13.89 14.86 13.99 731100.0 13.58
2020-05-12 15.48 14.99 15.02 14.99 676400.0 14.55
2020-05-11 15.3 14.84 15.26 14.98 744200.0 14.54
2020-05-08 15.33 14.95 15.32 15.26 675200.0 14.81
2020-05-07 15.42 14.68 15.0 14.86 917400.0 14.42
2020-05-06 15.54 14.59 15.19 14.69 914400.0 14.26
2020-05-05 16.9 15.15 16.37 15.19 1170700.0 14.74
2020-05-04 15.79 14.74 15.0 15.65 1861600.0 15.19
2020-05-01 16.06 15.11 15.58 15.47 1556500.0 15.01
2020-04-30 16.59 15.72 16.11 16.19 1895000.0 15.71
2020-04-29 16.36 14.97 14.97 16.32 1127300.0 15.84
2020-04-28 14.57 13.72 14.0 14.38 1062600.0 13.96
2020-04-27 13.61 12.76 13.26 13.44 1210400.0 13.04
2020-04-24 13.55 12.9 13.55 13.14 782500.0 12.75
2020-04-23 13.62 12.91 13.12 12.96 909700.0 12.58
2020-04-22 12.95 12.37 12.89 12.71 1301500.0 12.33
2020-04-21 12.32 11.38 11.82 12.27 1196700.0 11.91
2020-04-20 12.51 11.37 11.75 12.12 1124300.0 11.76
2020-04-17 12.31 11.14 11.5 12.28 1100500.0 11.92
2020-04-16 11.93 11.18 11.84 11.24 798400.0 10.91
2020-04-15 12.44 11.26 12.44 11.64 1069600.0 11.3
2020-04-14 12.96 12.32 12.65 12.53 1021800.0 12.16
2020-04-13 13.39 12.62 13.39 12.66 697600.0 12.29
2020-04-09 13.96 12.76 13.96 12.92 1589100.0 12.54
2020-04-08 12.95 12.26 12.26 12.91 1130800.0 12.53
2020-04-07 13.18 12.21 13.18 12.24 1211700.0 11.88
2020-04-06 12.6 11.84 12.6 12.18 981000.0 11.82
2020-04-03 13.04 11.55 13.04 12.0 1270100.0 11.65
2020-04-02 12.77 11.25 11.37 12.25 1753300.0 11.89
2020-04-01 11.74 10.31 10.86 11.01 2013800.0 10.69
2020-03-31 12.01 10.6 10.6 11.27 2526000.0 10.94
2020-03-30 10.61 8.63 8.67 10.5 1965200.0 10.19
2020-03-27 10.24 9.33 10.24 9.47 1299700.0 9.19
2020-03-26 11.34 10.16 10.46 10.25 1751600.0 9.95
2020-03-25 11.03 9.61 9.72 10.54 1644300.0 10.23
2020-03-24 9.88 9.12 9.12 9.82 1348400.0 9.53
2020-03-23 9.4 8.63 9.11 8.69 1918200.0 8.43
2020-03-20 10.03 8.84 9.27 9.0 3020600.0 8.73
2020-03-19 9.42 7.74 7.93 9.04 2007500.0 8.77
2020-03-18 8.4 7.04 8.4 7.83 1884000.0 7.6
2020-03-17 11.0 8.41 11.0 8.89 2154900.0 8.63
2020-03-16 12.4 10.51 12.4 10.88 1928600.0 10.56
2020-03-13 12.91 11.56 12.41 12.9 855500.0 12.52
2020-03-12 13.71 11.62 13.52 11.96 1215600.0 11.61
2020-03-11 16.78 14.5 16.55 14.58 1172000.0 14.15
2020-03-10 18.27 16.25 18.23 17.01 1011400.0 16.51
2020-03-09 18.81 16.41 16.86 17.25 810800.0 16.74
2020-03-06 21.7 20.67 21.38 21.05 912000.0 20.43
2020-03-05 22.41 21.59 22.03 21.92 532500.0 21.27
2020-03-04 22.64 22.03 22.28 22.38 556600.0 21.72
2020-03-03 22.8 22.13 22.61 22.26 784000.0 21.44
2020-03-02 22.67 21.81 22.15 22.64 1438000.0 21.81
2020-02-28 21.96 20.56 21.29 21.93 1754500.0 21.13
2020-02-27 22.01 21.13 21.75 21.78 729100.0 20.98
2020-02-26 23.4 22.16 23.14 22.21 551000.0 21.4
2020-02-25 23.75 23.07 23.52 23.14 615200.0 22.29
2020-02-24 23.63 23.08 23.29 23.47 622000.0 22.61
2020-02-21 24.16 23.81 24.11 23.91 178100.0 23.03
2020-02-20 24.46 24.2 24.36 24.21 278600.0 23.32
2020-02-19 24.35 23.97 24.14 24.25 202800.0 23.36
2020-02-18 24.15 23.62 23.89 23.92 241900.0 23.04