Mail

IMO.TO - Imperial Oil Limited

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	64.50	65.20	63.42	63.99	63.99	1,071,000
May 25, 2023	62.91	64.39	62.62	63.95	63.95	1,381,200
May 24, 2023	64.74	64.82	63.66	63.91	63.91	887,700
May 23, 2023	63.16	65.32	62.64	64.62	64.62	1,155,600
May 19, 2023	63.47	63.74	62.54	63.27	63.27	926,100
May 18, 2023	61.74	62.95	61.09	62.84	62.84	998,400
May 17, 2023	61.85	62.26	60.58	61.92	61.92	1,321,600
May 16, 2023	61.83	62.18	60.48	61.18	61.18	1,169,600
May 15, 2023	61.43	62.16	61.36	62.07	62.07	1,183,500
May 12, 2023	61.40	62.22	60.93	61.29	61.29	756,500
May 11, 2023	61.54	61.75	60.84	61.16	61.16	857,700
May 10, 2023	63.63	63.76	61.67	62.14	62.14	568,800
May 09, 2023	62.26	63.70	61.88	63.29	63.29	782,100
May 08, 2023	63.28	63.43	62.34	62.57	62.57	1,009,800
May 05, 2023	61.88	63.01	61.81	62.34	62.34	933,600
May 04, 2023	62.18	62.58	60.19	60.27	60.27	900,900
May 03, 2023	62.81	63.25	61.75	62.22	62.22	1,272,200
May 02, 2023	67.82	67.82	63.09	63.31	63.31	1,187,600
May 01, 2023	69.37	69.75	67.49	67.88	67.88	1,037,600
Apr 28, 2023	69.89	70.25	67.00	69.06	69.06	1,918,500
Apr 27, 2023	70.02	70.34	68.93	69.50	69.50	837,100
Apr 26, 2023	70.15	70.64	68.90	69.39	69.39	802,900
Apr 25, 2023	71.58	71.59	69.88	70.49	70.49	850,500
Apr 24, 2023	71.85	72.79	71.78	71.96	71.96	569,500
Apr 21, 2023	71.89	72.47	71.16	71.94	71.94	554,400
Apr 20, 2023	71.82	72.32	71.10	71.77	71.77	874,900
Apr 19, 2023	72.48	72.98	71.55	72.47	72.47	874,600
Apr 18, 2023	74.48	74.80	73.08	73.18	73.18	792,400
Apr 17, 2023	74.64	75.25	73.97	74.36	74.36	377,100
Apr 14, 2023	73.89	74.68	73.25	74.61	74.61	476,200
Apr 13, 2023	74.56	74.64	73.71	73.89	73.89	661,000
Apr 12, 2023	73.30	75.09	73.20	74.22	74.22	857,100
Apr 11, 2023	73.01	73.87	72.85	73.77	73.77	458,800
Apr 10, 2023	72.34	73.48	72.34	72.85	72.85	517,700
Apr 06, 2023	72.60	73.13	72.00	72.24	72.24	655,700
Apr 05, 2023	72.66	72.79	71.04	72.57	72.57	1,162,300
Apr 04, 2023	73.07	73.28	71.78	72.66	72.66	745,000
Apr 03, 2023	71.51	72.98	70.80	72.86	72.86	1,421,400
Mar 31, 2023	68.02	69.19	67.93	68.73	68.73	752,200
Mar 30, 2023	68.90	69.00	66.88	67.99	67.99	519,700
Mar 29, 2023	67.00	68.76	66.85	68.10	68.10	931,400
Mar 28, 2023	64.66	67.40	64.52	66.38	66.38	768,300
Mar 27, 2023	64.13	64.95	63.80	64.80	64.80	618,100
Mar 24, 2023	62.61	63.89	62.56	63.50	63.50	698,600
Mar 23, 2023	65.20	65.97	63.12	63.68	63.68	707,500
Mar 22, 2023	65.81	66.33	64.74	64.78	64.78	1,073,900
Mar 21, 2023	65.23	66.29	64.79	65.49	65.49	1,137,700
Mar 20, 2023	61.62	63.70	61.49	63.60	63.60	755,500
Mar 17, 2023	62.61	62.70	60.70	61.56	61.56	1,840,300
Mar 16, 2023	61.77	63.53	61.30	62.85	62.85	782,500
Mar 15, 2023	63.32	63.59	61.63	62.95	62.95	1,865,900
Mar 14, 2023	66.73	67.35	64.26	65.22	65.22	1,102,100
Mar 13, 2023	66.82	68.15	65.85	66.62	66.62	1,228,300
Mar 10, 2023	70.02	71.16	69.10	69.46	69.46	1,079,900
Mar 09, 2023	70.89	72.22	69.97	70.13	70.13	1,118,100
Mar 08, 2023	69.62	71.45	69.61	70.54	70.54	1,985,800
Mar 07, 2023	70.57	71.28	69.79	69.92	69.92	1,034,300
Mar 06, 2023	69.68	70.80	69.32	70.62	70.62	704,900
Mar 03, 2023	68.65	70.72	68.46	70.07	70.07	1,379,500
Mar 02, 2023	68.39	69.80	67.95	69.62	69.62	949,200
Mar 02, 2023	0.44 Dividend
Mar 01, 2023	67.55	68.92	67.06	68.85	68.41	904,600
Feb 28, 2023	69.04	69.14	67.03	67.49	67.06	1,422,200
Feb 27, 2023	68.05	68.89	67.65	68.75	68.31	828,600
Feb 24, 2023	66.96	68.01	66.10	67.91	67.48	767,600
Feb 23, 2023	67.44	68.12	66.75	67.48	67.05	618,400
Feb 22, 2023	67.80	68.21	66.50	66.69	66.26	698,900
Feb 21, 2023	67.57	68.84	67.25	68.07	67.63	948,400
Feb 17, 2023	68.31	68.64	67.20	67.57	67.14	837,700
Feb 16, 2023	69.79	70.30	69.12	69.21	68.77	729,200
Feb 15, 2023	70.12	70.50	69.40	69.80	69.35	1,341,600
Feb 14, 2023	70.74	71.39	69.98	70.66	70.21	903,100
Feb 13, 2023	71.49	71.60	70.49	71.22	70.76	1,231,900
Feb 10, 2023	70.23	71.97	70.15	71.75	71.29	1,173,900
Feb 09, 2023	69.61	70.66	69.31	69.59	69.15	656,900
Feb 08, 2023	68.55	70.23	68.55	69.57	69.13	891,200
Feb 07, 2023	67.33	68.79	67.33	68.57	68.13	1,169,900
Feb 06, 2023	67.51	68.15	66.18	67.13	66.70	881,000
Feb 03, 2023	68.01	69.07	66.67	67.56	67.13	1,514,300
Feb 02, 2023	70.25	70.30	67.09	67.79	67.36	1,223,300
Feb 01, 2023	71.61	72.92	70.12	70.33	69.88	1,154,100
Jan 31, 2023	71.82	73.14	69.81	72.72	72.26	1,457,000
Jan 30, 2023	72.00	73.25	70.52	70.65	70.20	1,581,600
Jan 27, 2023	72.17	73.24	71.92	72.69	72.23	1,181,500
Jan 26, 2023	70.63	72.07	69.49	72.06	71.60	1,096,200
Jan 25, 2023	69.13	69.96	68.31	69.78	69.33	1,291,600
Jan 24, 2023	68.95	69.92	68.14	69.49	69.05	974,300
Jan 23, 2023	68.50	69.30	67.97	68.92	68.48	871,900
Jan 20, 2023	68.38	68.63	67.58	68.21	67.77	1,067,000
Jan 19, 2023	65.80	68.80	65.67	68.34	67.90	1,447,100
Jan 18, 2023	66.76	67.78	66.07	66.07	65.65	705,900
Jan 17, 2023	66.80	66.93	65.53	66.50	66.08	655,400
Jan 16, 2023	65.49	66.45	65.10	65.80	65.38	214,000
Jan 13, 2023	64.58	65.95	64.42	65.77	65.35	712,800
Jan 12, 2023	64.08	65.15	63.93	64.49	64.08	1,041,800
Jan 11, 2023	64.83	65.43	63.52	63.65	63.24	1,243,300
Jan 10, 2023	64.37	64.56	62.96	64.18	63.77	1,081,200
Jan 09, 2023	66.00	66.10	63.29	64.15	63.74	1,450,500
Jan 06, 2023	63.99	65.31	63.82	64.90	64.49	903,900
Jan 05, 2023	61.93	63.68	61.66	63.30	62.90	823,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...