Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.70+0.26 (+0.69%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	37.65	38.26	37.48	37.70	37.70	1,851,100
May 05, 2021	36.77	37.55	36.46	37.44	37.44	1,701,100
May 04, 2021	37.73	37.99	36.47	36.51	36.51	1,592,600
May 03, 2021	35.53	37.48	35.53	37.37	37.37	1,835,700
Apr. 30, 2021	33.62	35.70	33.24	35.50	35.50	2,633,300
Apr. 29, 2021	33.67	34.10	33.02	33.88	33.88	1,367,200
Apr. 28, 2021	32.19	33.49	32.15	33.24	33.24	918,900
Apr. 27, 2021	31.73	32.27	31.71	32.06	32.06	685,700
Apr. 26, 2021	31.55	32.04	31.47	31.67	31.67	476,400
Apr. 23, 2021	31.12	31.78	31.12	31.71	31.71	853,000
Apr. 22, 2021	31.84	31.93	31.03	31.18	31.18	631,700
Apr. 21, 2021	31.04	31.87	31.02	31.84	31.84	605,100
Apr. 20, 2021	31.82	31.82	30.92	31.36	31.36	895,100
Apr. 19, 2021	31.98	32.26	31.71	31.84	31.84	797,700
Apr. 16, 2021	32.22	32.43	31.90	31.95	31.95	524,300
Apr. 15, 2021	32.26	32.33	31.73	32.05	32.05	829,100
Apr. 14, 2021	31.94	32.50	31.92	32.29	32.29	1,111,800
Apr. 13, 2021	32.03	32.25	31.30	31.60	31.60	764,400
Apr. 12, 2021	31.21	32.20	31.05	31.96	31.96	1,352,900
Apr. 09, 2021	31.44	31.74	30.92	30.93	30.93	551,600
Apr. 08, 2021	31.47	31.85	31.11	31.57	31.57	1,359,900
Apr. 07, 2021	31.30	31.79	31.12	31.63	31.63	720,400
Apr. 06, 2021	31.44	31.78	31.04	31.41	31.41	1,074,300
Apr. 05, 2021	31.35	31.47	30.74	31.10	31.10	1,197,200
Apr. 01, 2021	30.64	31.65	30.04	31.58	31.58	1,103,500
Mar. 31, 2021	31.04	31.06	30.31	30.44	30.44	888,700
Mar. 30, 2021	30.87	31.41	30.77	31.06	31.06	941,100
Mar. 29, 2021	30.82	31.44	30.56	31.08	31.08	1,145,200
Mar. 26, 2021	31.11	31.66	30.67	31.05	31.05	1,216,200
Mar. 25, 2021	29.95	30.67	29.50	30.61	30.61	1,729,800
Mar. 24, 2021	29.19	30.93	29.11	30.21	30.21	1,658,400
Mar. 23, 2021	29.06	29.71	28.63	28.73	28.73	2,124,600
Mar. 22, 2021	29.86	30.18	29.39	29.45	29.45	961,400
Mar. 19, 2021	29.61	30.06	29.19	29.85	29.85	3,181,300
Mar. 18, 2021	30.64	30.80	29.39	29.64	29.64	1,622,100
Mar. 17, 2021	30.57	30.98	30.39	30.80	30.80	1,879,400
Mar. 16, 2021	31.14	31.20	30.26	30.68	30.68	1,056,800
Mar. 15, 2021	32.08	32.21	31.27	31.50	31.50	1,504,200
Mar. 12, 2021	31.97	32.67	31.80	32.24	32.24	1,300,400
Mar. 11, 2021	32.31	32.63	31.90	32.05	32.05	1,240,400
Mar. 10, 2021	31.10	32.10	30.90	31.84	31.84	1,089,400
Mar. 09, 2021	30.46	31.54	30.06	31.06	31.06	2,015,900
Mar. 08, 2021	30.64	31.16	30.19	30.64	30.64	1,945,900
Mar. 05, 2021	29.70	30.36	29.40	30.00	30.00	1,440,300
Mar. 04, 2021	29.01	29.58	28.48	29.18	29.18	1,671,000
Mar. 03, 2021	28.30	29.23	28.21	28.72	28.72	1,131,800
Mar. 02, 2021	28.16	28.62	27.93	27.99	27.99	936,400
Mar. 01, 2021	28.16	28.48	27.86	27.94	27.94	909,400
Mar. 01, 2021	0.22 Dividend
Feb. 26, 2021	28.21	28.31	27.55	27.89	27.67	1,476,500
Feb. 25, 2021	29.16	29.20	28.42	28.57	28.34	1,091,300
Feb. 24, 2021	28.69	29.37	28.34	29.04	28.81	1,143,500
Feb. 23, 2021	28.50	29.05	27.96	28.56	28.33	998,000
Feb. 22, 2021	26.84	28.79	26.75	28.55	28.32	2,879,000
Feb. 19, 2021	26.18	26.71	25.99	26.70	26.49	945,600
Feb. 18, 2021	26.64	26.66	26.14	26.17	25.96	785,000
Feb. 17, 2021	26.71	27.05	26.27	26.69	26.48	1,360,900
Feb. 16, 2021	25.90	26.73	25.68	26.57	26.36	1,732,900
Feb. 12, 2021	25.39	25.76	25.23	25.74	25.54	1,003,500
Feb. 11, 2021	26.01	26.02	25.33	25.54	25.34	1,284,500
Feb. 10, 2021	25.78	26.02	25.63	26.00	25.79	827,600
Feb. 09, 2021	25.80	25.88	25.35	25.66	25.46	946,600
Feb. 08, 2021	26.11	26.23	25.63	25.90	25.70	1,780,600
Feb. 05, 2021	26.32	26.39	25.60	25.81	25.61	1,065,100
Feb. 04, 2021	25.69	26.52	24.84	25.93	25.73	1,259,300
Feb. 03, 2021	24.58	25.63	24.45	25.42	25.22	1,450,500
Feb. 02, 2021	25.11	25.49	24.14	24.21	24.02	1,464,600
Feb. 01, 2021	24.58	25.27	24.45	25.21	25.01	854,200
Jan. 29, 2021	24.69	25.11	24.18	24.33	24.14	1,036,400
Jan. 28, 2021	24.91	25.24	24.28	24.87	24.67	1,656,100
Jan. 27, 2021	24.19	24.93	24.01	24.49	24.30	900,000
Jan. 26, 2021	26.16	26.23	24.51	24.62	24.43	1,122,200
Jan. 25, 2021	25.45	25.97	25.03	25.90	25.70	838,800
Jan. 22, 2021	25.70	25.95	25.45	25.61	25.41	746,400
Jan. 21, 2021	26.74	26.84	25.86	26.15	25.94	716,300
Jan. 20, 2021	27.17	27.39	26.47	26.80	26.59	1,089,900
Jan. 19, 2021	26.67	27.20	26.55	26.95	26.74	1,259,200
Jan. 18, 2021	26.55	26.85	26.43	26.66	26.45	160,500
Jan. 15, 2021	27.55	27.70	26.74	26.81	26.60	638,900
Jan. 14, 2021	27.03	28.17	26.80	27.88	27.66	1,228,600
Jan. 13, 2021	27.54	27.60	26.73	27.04	26.83	785,200
Jan. 12, 2021	27.69	27.93	27.48	27.59	27.37	957,300
Jan. 11, 2021	27.08	27.64	27.08	27.55	27.33	827,300
Jan. 08, 2021	28.16	28.17	27.38	27.61	27.39	1,070,100
Jan. 07, 2021	27.61	28.15	27.28	27.91	27.69	1,263,100
Jan. 06, 2021	26.99	27.85	26.81	27.42	27.20	1,968,300
Jan. 05, 2021	25.00	26.89	25.00	26.68	26.47	1,584,900
Jan. 04, 2021	24.26	24.97	24.26	24.75	24.55	1,234,900
Dec. 31, 2020	24.60	25.05	24.13	24.16	23.97	767,200
Dec. 30, 2020	24.48	25.18	24.44	24.62	24.43	945,200
Dec. 29, 2020	24.31	24.89	24.31	24.45	24.26	776,900
Dec. 24, 2020	24.46	24.52	24.15	24.45	24.26	396,100
Dec. 23, 2020	23.65	24.65	23.61	24.56	24.37	659,000
Dec. 22, 2020	23.76	23.87	23.47	23.56	23.37	574,400
Dec. 21, 2020	23.70	24.15	23.31	23.86	23.67	700,700
Dec. 18, 2020	24.57	24.69	24.16	24.41	24.22	2,864,400
Dec. 17, 2020	24.61	24.61	24.03	24.41	24.22	999,100
Dec. 16, 2020	24.96	24.96	24.33	24.35	24.16	664,600
Dec. 15, 2020	24.73	25.03	24.48	24.83	24.63	886,900
Dec. 14, 2020	25.62	25.88	24.50	24.52	24.33	1,368,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,290.98-19.76(-0.10%)

S&P 5004,201.62+34.03(+0.82%)

DOW34,548.53+318.19(+0.93%)

Imperial Oil Limited (IMO.TO)

S&P/TSX
19,290.98
-19.76(-0.10%)

S&P 500
4,201.62
+34.03(+0.82%)

DOW
34,548.53
+318.19(+0.93%)