Canada Markets open in 9 hrs 13 mins

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
44.48+0.65 (+1.48%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 202144.5145.3244.2944.4844.481,115,600
Dec. 06, 202143.6644.5043.0244.0844.082,136,700
Dec. 03, 202144.2544.4142.9143.2043.201,412,500
Dec. 02, 202142.0044.2541.4643.8343.832,045,100
Dec. 02, 20210.27 Dividend
Dec. 01, 202143.2544.3642.1142.1241.852,190,200
Nov. 30, 202141.9943.0541.3642.2341.964,153,700
Nov. 29, 202142.9643.3642.2342.8542.581,405,400
Nov. 26, 202142.5142.6941.3541.7941.521,451,900
Nov. 25, 202144.5544.8344.4244.5744.28652,900
Nov. 24, 202143.6344.9743.6144.5444.251,456,800
Nov. 23, 202143.7844.5943.4844.0343.751,439,100
Nov. 22, 202142.5043.8542.0843.1542.872,444,900
Nov. 19, 202143.1943.4542.3642.7642.491,180,400
Nov. 18, 202144.3244.7143.7243.8743.591,299,100
Nov. 17, 202144.5145.1943.7944.4344.151,749,300
Nov. 16, 202144.4945.4744.1944.8944.601,618,900
Nov. 15, 202143.8844.6643.0744.3144.031,377,400
Nov. 12, 202142.9545.0542.6443.8543.571,210,200
Nov. 11, 202143.3343.3442.5342.6842.41721,900
Nov. 10, 202143.4443.8842.6142.8142.54862,300
Nov. 09, 202142.6143.9542.3743.3343.052,485,500
Nov. 08, 202142.7843.3842.1542.6142.341,218,800
Nov. 05, 202141.5042.4541.3342.1741.901,418,500
Nov. 04, 202142.2042.5340.9641.1940.932,200,300
Nov. 03, 202143.0943.5141.5541.6641.391,542,900
Nov. 02, 202143.4043.6143.0343.3143.031,299,800
Nov. 01, 202142.9444.2142.6343.6243.341,614,200
Oct. 29, 202144.0044.6941.7541.9041.632,875,600
Oct. 28, 202143.4745.1643.4745.1044.811,801,100
Oct. 27, 202144.5444.8843.6643.6943.411,378,500
Oct. 26, 202144.6845.4944.2444.9144.621,067,700
Oct. 25, 202143.5044.7143.4744.6844.391,383,500
Oct. 22, 202142.5843.2242.5743.1642.88675,500
Oct. 21, 202142.7643.0041.9242.5042.23914,100
Oct. 20, 202142.1743.3442.1742.9742.69689,400
Oct. 19, 202142.4942.8642.1242.5042.231,246,000
Oct. 18, 202143.0543.4742.4942.6142.341,010,000
Oct. 15, 202142.6343.3242.6342.8242.551,226,000
Oct. 14, 202142.3542.9042.2942.3342.061,015,200
Oct. 13, 202142.3542.3541.6542.0841.81860,200
Oct. 12, 202142.5542.9342.0742.5642.291,487,000
Oct. 08, 202142.0042.9941.8642.5642.29923,900
Oct. 07, 202140.7442.0040.6741.8141.54952,600
Oct. 06, 202141.0041.4140.5541.0640.80831,000
Oct. 05, 202142.1042.4241.7541.7941.521,277,600
Oct. 04, 202141.0942.1041.0541.6741.401,269,100
Oct. 01, 202140.0341.4440.0141.0440.781,439,600
Sep. 30, 202140.0540.3939.2840.0339.771,743,500
Sep. 29, 202139.2940.2539.0440.0339.771,408,300
Sep. 28, 202139.2039.6238.6839.1538.90977,100
Sep. 27, 202138.8439.2838.5438.7638.511,436,100
Sep. 24, 202137.5438.2037.2238.0237.78887,100
Sep. 23, 202137.1637.6937.0037.6137.371,529,200
Sep. 22, 202135.7837.3335.7436.9736.732,323,900
Sep. 21, 202134.2535.5234.0135.1534.921,865,400
Sep. 20, 202133.7134.4233.4334.0133.791,380,900
Sep. 17, 202135.2735.7534.5234.5934.373,547,100
Sep. 16, 202136.1836.2835.4035.5035.271,076,300
Sep. 15, 202135.9136.5235.8136.1035.872,924,100
Sep. 14, 202136.0936.0935.1435.3435.111,352,400
Sep. 13, 202134.4936.0334.4535.8435.611,200,600
Sep. 10, 202134.6434.8033.9934.0333.81518,600
Sep. 09, 202133.4934.3233.3134.0833.86672,300
Sep. 08, 202134.1434.5433.5133.8233.601,231,500
Sep. 07, 202134.1534.3333.8333.9733.75709,200
Sep. 03, 202134.4434.7334.0634.3234.10967,100
Sep. 02, 202133.3534.7133.2834.4634.241,421,300
Sep. 02, 20210.27 Dividend
Sep. 01, 202133.2233.5232.9833.3132.831,723,400
Aug. 31, 202133.0433.5432.9433.3932.913,681,600
Aug. 30, 202133.6533.8433.1833.2832.80984,100
Aug. 27, 202133.4233.9733.4133.7633.27723,000
Aug. 26, 202132.9333.5332.7433.1232.64839,300
Aug. 25, 202133.1033.1432.8033.1332.651,499,400
Aug. 24, 202132.9133.2032.6832.8932.412,102,700
Aug. 23, 202132.2732.8532.1332.5832.111,921,800
Aug. 20, 202131.2431.8931.2131.7931.33976,400
Aug. 19, 202131.5831.7530.6431.4330.981,325,500
Aug. 18, 202132.5932.8532.1632.2331.76633,600
Aug. 17, 202132.8433.5032.5432.7132.241,049,800
Aug. 16, 202133.7533.7533.0433.1732.691,301,700
Aug. 13, 202134.5634.6434.1034.1833.69949,900
Aug. 12, 202134.6634.9034.0834.5234.021,268,000
Aug. 11, 202134.3934.6434.0834.6134.11756,300
Aug. 10, 202133.6934.4633.6434.4133.91704,800
Aug. 09, 202133.5233.7733.1833.6933.20973,900
Aug. 06, 202133.9034.2033.7734.1533.66699,900
Aug. 05, 202133.2233.9933.2033.7333.24625,700
Aug. 04, 202134.2834.3633.2033.2132.731,385,100
Aug. 03, 202133.7135.5933.6734.9534.442,130,400
Jul. 30, 202134.3135.1433.2634.1833.691,598,300
Jul. 29, 202134.5434.8734.2134.8734.371,317,900
Jul. 28, 202133.8134.1733.4134.1133.62586,700
Jul. 27, 202134.2034.2033.3933.6033.11864,700
Jul. 26, 202134.1034.9034.1034.4033.90927,700
Jul. 23, 202134.3434.5433.7934.0633.57938,700
Jul. 22, 202133.8134.2533.5634.1333.64861,400
Jul. 21, 202134.1634.5833.6833.8933.40923,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...