Canada markets closed

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
88.53+0.42 (+0.48%)
At close: 04:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202488.2188.6587.0988.5388.53683,200
Jun 14, 202488.4288.5686.9688.1188.11522,700
Jun 13, 202489.9889.9887.4288.4688.46548,100
Jun 12, 202491.1291.5089.8090.1390.13788,200
Jun 11, 202490.1390.9688.9690.2990.291,053,900
Jun 10, 202489.3290.7689.1890.4990.49957,100
Jun 07, 202489.6990.4088.7788.8988.89784,100
Jun 06, 202489.0789.9389.0289.8789.87725,900
Jun 05, 202489.3990.3588.8288.9988.99679,900
Jun 04, 202489.8090.0087.3589.0989.091,363,500
Jun 03, 202495.4896.2290.2090.7390.73939,600
Jun 03, 20240.6 Dividend
May 31, 202494.9596.3094.0996.3095.702,371,700
May 30, 202494.4995.7794.4994.9394.341,616,200
May 29, 202496.6897.0094.0894.9694.37920,000
May 28, 202494.6096.7094.5596.5695.961,245,300
May 27, 202494.4495.0494.0294.3893.79336,000
May 24, 202493.8895.1193.8694.4493.85399,400
May 23, 202493.5194.4492.8793.4992.91687,000
May 22, 202494.9295.2692.5693.2592.67592,400
May 21, 202494.5695.5094.0395.0794.481,213,100
May 17, 202494.5595.3393.6395.2494.651,286,100
May 16, 202494.1495.0993.9494.3193.72340,200
May 15, 202493.9794.6792.2094.1493.55666,300
May 14, 202494.7194.9994.0094.1893.59504,800
May 13, 202495.5196.1094.7095.1394.54757,100
May 10, 202496.0096.5194.8395.4494.851,150,500
May 09, 202495.6796.8195.6595.8595.25494,600
May 08, 202494.4495.9494.3395.6895.08528,600
May 07, 202494.6595.3294.0794.8494.25870,200
May 06, 202493.6395.6093.6394.6794.081,287,200
May 03, 202493.3493.3592.0093.1192.53611,200
May 02, 202493.0494.0392.7293.2392.65373,400
May 01, 202494.6295.0691.9892.7092.12591,700
Apr 30, 202496.9697.1994.5694.6594.06757,000
Apr 29, 202496.5497.4195.7397.2296.61398,300
Apr 26, 202497.4497.5394.6696.5695.96937,100
Apr 25, 202496.6197.6395.5597.3696.75657,700
Apr 24, 202496.4997.6695.9796.9196.31376,200
Apr 23, 202496.6896.6895.9696.5195.91741,100
Apr 22, 202495.2997.0494.6896.4995.89605,800
Apr 19, 202494.9896.3194.4595.6395.03567,500
Apr 18, 202495.7396.1093.8094.5193.921,107,800
Apr 17, 202496.0097.1495.0295.4694.87249,400
Apr 16, 202494.5796.2793.5496.1595.55566,000
Apr 15, 202496.3196.3594.2194.5893.99780,000
Apr 12, 202498.2099.4196.1696.3595.75826,700
Apr 11, 2024101.00101.4097.0097.4396.821,431,700
Apr 10, 202498.41101.6398.41100.99100.361,020,700
Apr 09, 202499.7999.7997.9698.5697.95964,200
Apr 08, 202499.0099.7998.1899.3098.68390,200
Apr 05, 202498.1899.5497.9699.0498.42408,100
Apr 04, 202497.8998.2497.0997.7097.09473,900
Apr 03, 202496.6398.0396.0197.8497.23820,400
Apr 02, 202495.0096.5794.1596.4395.83621,400
Apr 01, 202493.7495.1192.7594.6994.10423,600
Mar 28, 202493.6494.1093.1893.4392.85445,500
Mar 27, 202492.9293.5992.2993.2992.71240,000
Mar 26, 202493.8994.1492.6093.0992.51520,100
Mar 25, 202492.2894.2592.2893.7093.12479,600
Mar 22, 202491.6692.3391.2892.1691.59294,400
Mar 21, 202490.9291.7590.6091.3890.81356,700
Mar 20, 202490.6791.6090.3990.7690.19903,800
Mar 19, 202491.8992.5491.0391.2790.70480,200
Mar 18, 202491.5091.8190.8991.5690.99512,300
Mar 15, 202491.5192.6291.0391.3690.791,876,100
Mar 14, 202491.0091.7790.4691.7591.18430,400
Mar 13, 202489.6190.7889.1090.3889.82694,700
Mar 12, 202488.5289.9888.5089.2488.681,008,300
Mar 11, 202486.1088.5585.8388.3587.802,437,100
Mar 08, 202486.7787.0786.2586.6586.11762,900
Mar 07, 202486.2887.4385.7886.7686.22767,400
Mar 06, 202486.7287.4185.9586.2885.741,106,900
Mar 05, 202484.6186.3184.5186.0685.521,184,800
Mar 04, 202486.4286.7584.6984.8184.281,019,000
Mar 01, 202484.8586.7484.8586.1785.63718,400
Mar 01, 20240.6 Dividend
Feb 29, 202483.8285.6283.2484.9283.793,063,400
Feb 28, 202485.2385.4084.1384.3083.18680,000
Feb 27, 202484.7185.6784.5285.3284.191,784,200
Feb 26, 202482.9984.6782.8884.5783.45815,800
Feb 23, 202482.4783.5982.0883.2482.14473,600
Feb 22, 202482.0383.2781.4483.0681.96719,400
Feb 21, 202480.0182.4080.0082.2981.20897,800
Feb 20, 202480.8981.2479.2879.8478.78881,900
Feb 16, 202481.5281.8780.6480.7579.68550,600
Feb 15, 202479.8882.1379.7081.3080.22671,200
Feb 14, 202479.9080.7379.3479.8878.82487,800
Feb 13, 202480.3680.5978.7979.5178.46581,900
Feb 12, 202478.9780.8078.8180.4979.42720,200
Feb 09, 202479.6079.8777.9778.5077.46525,600
Feb 08, 202476.9879.3976.9879.2778.221,107,800
Feb 07, 202477.3877.6176.1876.9375.91620,600
Feb 06, 202476.4578.2176.3377.4776.44672,600
Feb 05, 202476.5477.3575.5376.4075.391,085,300
Feb 02, 202476.7579.7775.5575.9374.921,208,100
Feb 01, 202478.1779.1476.2776.6175.591,033,800
Jan 31, 202478.7078.8477.2477.5576.52670,900
Jan 30, 202476.5579.1276.4278.8677.81670,100
Jan 29, 202476.8677.1175.7176.6875.66405,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...