Canada markets closed

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
96.56-0.80 (-0.82%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202497.4497.5394.6696.5696.56937,100
Apr 25, 202496.6197.6395.5597.3697.36657,700
Apr 24, 202496.4997.6695.9796.9196.91376,200
Apr 23, 202496.6896.6895.9696.5196.51741,100
Apr 22, 202495.2997.0494.6896.4996.49605,800
Apr 19, 202494.9896.3194.4595.6395.63567,500
Apr 18, 202495.7396.1093.8094.5194.511,107,800
Apr 17, 202496.0097.1495.0295.4695.46249,400
Apr 16, 202494.5796.2793.5496.1596.15566,000
Apr 15, 202496.3196.3594.2194.5894.58780,000
Apr 12, 202498.2099.4196.1696.3596.35826,700
Apr 11, 2024101.00101.4097.0097.4397.431,431,700
Apr 10, 202498.41101.6398.41100.99100.991,020,700
Apr 09, 202499.7999.7997.9698.5698.56964,200
Apr 08, 202499.0099.7998.1899.3099.30390,200
Apr 05, 202498.1899.5497.9699.0499.04408,100
Apr 04, 202497.8998.2497.0997.7097.70473,900
Apr 03, 202496.6398.0396.0197.8497.84820,400
Apr 02, 202495.0096.5794.1596.4396.43621,400
Apr 01, 202493.7495.1192.7594.6994.69423,600
Mar 28, 202493.6494.1093.1893.4393.43445,500
Mar 27, 202492.9293.5992.2993.2993.29240,000
Mar 26, 202493.8994.1492.6093.0993.09520,100
Mar 25, 202492.2894.2592.2893.7093.70479,600
Mar 22, 202491.6692.3391.2892.1692.16294,400
Mar 21, 202490.9291.7590.6091.3891.38356,700
Mar 20, 202490.6791.6090.3990.7690.76903,800
Mar 19, 202491.8992.5491.0391.2791.27480,200
Mar 18, 202491.5091.8190.8991.5691.56512,300
Mar 15, 202491.5192.6291.0391.3691.361,876,100
Mar 14, 202491.0091.7790.4691.7591.75430,400
Mar 13, 202489.6190.7889.1090.3890.38694,700
Mar 12, 202488.5289.9888.5089.2489.241,008,300
Mar 11, 202486.1088.5585.8388.3588.352,437,100
Mar 08, 202486.7787.0786.2586.6586.65762,900
Mar 07, 202486.2887.4385.7886.7686.76767,400
Mar 06, 202486.7287.4185.9586.2886.281,106,900
Mar 05, 202484.6186.3184.5186.0686.061,184,800
Mar 04, 202486.4286.7584.6984.8184.811,019,000
Mar 01, 202484.8586.7484.8586.1786.17718,400
Mar 01, 20240.6 Dividend
Feb 29, 202483.8285.6283.2484.9284.323,063,400
Feb 28, 202485.2385.4084.1384.3083.70680,000
Feb 27, 202484.7185.6784.5285.3284.721,784,200
Feb 26, 202482.9984.6782.8884.5783.97815,800
Feb 23, 202482.4783.5982.0883.2482.65473,600
Feb 22, 202482.0383.2781.4483.0682.47719,400
Feb 21, 202480.0182.4080.0082.2981.71897,800
Feb 20, 202480.8981.2479.2879.8479.28881,900
Feb 16, 202481.5281.8780.6480.7580.18550,600
Feb 15, 202479.8882.1379.7081.3080.73671,200
Feb 14, 202479.9080.7379.3479.8879.32487,800
Feb 13, 202480.3680.5978.7979.5178.95581,900
Feb 12, 202478.9780.8078.8180.4979.92720,200
Feb 09, 202479.6079.8777.9778.5077.95525,600
Feb 08, 202476.9879.3976.9879.2778.711,107,800
Feb 07, 202477.3877.6176.1876.9376.39620,600
Feb 06, 202476.4578.2176.3377.4776.92672,600
Feb 05, 202476.5477.3575.5376.4075.861,085,300
Feb 02, 202476.7579.7775.5575.9375.391,208,100
Feb 01, 202478.1779.1476.2776.6176.071,033,800
Jan 31, 202478.7078.8477.2477.5577.00670,900
Jan 30, 202476.5579.1276.4278.8678.30670,100
Jan 29, 202476.8677.1175.7176.6876.14405,700
Jan 26, 202476.6077.1875.5077.1276.58610,900
Jan 25, 202475.6376.8175.3376.4975.95730,200
Jan 24, 202474.5775.3873.8175.2374.70652,000
Jan 23, 202474.1375.3574.1374.2473.72557,700
Jan 22, 202475.2175.2173.9674.3973.861,196,600
Jan 19, 202474.8975.2274.4074.9174.38789,700
Jan 18, 202474.7975.4974.3274.9274.391,460,300
Jan 17, 202477.0377.0373.8474.6274.091,013,000
Jan 16, 202478.6378.7977.3277.7777.221,940,000
Jan 15, 202477.7978.9377.6878.5277.97386,200
Jan 12, 202479.3879.7077.7777.9677.41623,200
Jan 11, 202478.0778.3477.1678.2877.732,681,100
Jan 10, 202478.0378.4177.3277.4576.90896,100
Jan 09, 202477.4778.0075.8177.9277.371,217,200
Jan 08, 202477.4477.4976.2776.7876.241,387,700
Jan 05, 202479.3779.5078.3978.6078.041,257,300
Jan 04, 202480.8980.8978.6578.7778.21880,600
Jan 03, 202477.2379.9277.2179.8079.241,225,500
Jan 02, 202476.1677.6076.1677.1676.612,037,000
Dec 29, 202375.0075.6774.5675.4874.95494,800
Dec 28, 202375.5975.8474.7274.8174.28638,300
Dec 27, 202376.0076.2275.6575.7975.251,126,100
Dec 22, 202374.8975.6574.4975.0674.531,015,400
Dec 21, 202374.7475.2274.1874.7774.241,934,900
Dec 20, 202376.6376.9374.8274.8774.34912,700
Dec 19, 202375.4376.4775.4376.4175.87771,500
Dec 18, 202375.0976.1975.0275.7875.241,273,400
Dec 15, 202375.7375.7373.6773.9873.464,497,600
Dec 14, 202374.7475.8474.3075.7575.211,553,900
Dec 13, 202372.8973.9472.4473.9073.381,671,600
Dec 12, 202373.2073.3272.0972.7172.201,901,200
Dec 11, 202374.2574.3072.4873.7473.222,394,300
Dec 08, 202373.5076.0173.5075.3274.791,458,900
Dec 07, 202375.4275.4872.0372.7572.242,970,700
Dec 06, 202376.8777.1374.6774.8774.344,600,800
Dec 05, 202376.9678.1876.7976.8576.312,615,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...