Canada markets closed

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.87+0.10 (+0.17%)
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202258.5259.1458.0158.8758.871,056,000
Aug 11, 202256.9959.1856.9958.7758.771,591,000
Aug 10, 202256.1756.5454.8756.0856.081,386,900
Aug 09, 202255.0056.0454.5555.9755.971,627,600
Aug 08, 202254.5655.1454.1454.2454.242,225,600
Aug 05, 202253.4356.3153.4354.9854.981,609,600
Aug 04, 202256.5456.7553.6453.7053.702,046,500
Aug 03, 202259.8560.0956.7756.9156.911,647,300
Aug 02, 202260.3660.9759.0459.1659.161,626,700
Jul 29, 202260.0062.5659.9061.3761.371,677,400
Jul 28, 202258.8759.4457.8459.0659.06993,300
Jul 27, 202257.1658.3456.8258.2258.221,237,600
Jul 26, 202257.7558.1856.5057.1357.13974,300
Jul 25, 202256.2957.8456.2657.1757.17829,000
Jul 22, 202256.7057.2755.6455.7855.78828,000
Jul 21, 202257.0857.4655.9156.7256.721,141,900
Jul 20, 202257.1758.4956.6858.3658.361,493,600
Jul 19, 202255.5358.0654.9157.8557.851,594,700
Jul 18, 202255.4256.5654.9155.2255.221,442,400
Jul 15, 202254.0655.2853.4954.3054.301,367,500
Jul 14, 202253.9454.9152.6753.2553.251,835,900
Jul 13, 202254.8956.5054.8554.9954.99965,000
Jul 12, 202255.6556.3954.9255.5055.501,393,700
Jul 11, 202256.8257.8456.3356.7656.761,290,700
Jul 08, 202257.9658.2156.6257.4957.49907,700
Jul 07, 202256.8157.7856.1757.3857.381,718,100
Jul 06, 202257.7758.8955.2555.4955.491,993,500
Jul 05, 202260.5361.3856.7358.0158.012,202,300
Jul 04, 202261.7962.7361.0761.2461.24471,200
Jun 30, 202260.0660.8159.0560.6860.68954,700
Jun 29, 202264.6165.2061.1061.3361.33810,100
Jun 28, 202264.0664.6062.8963.5463.54876,700
Jun 27, 202261.0362.7360.0962.3362.331,167,200
Jun 24, 202259.3561.0558.4260.4260.422,950,900
Jun 23, 202262.2062.5257.9058.2358.231,783,600
Jun 22, 202262.6162.8560.8662.1962.191,627,400
Jun 21, 202264.7265.9863.8365.1465.141,203,300
Jun 20, 202262.8964.7062.3164.5864.58508,400
Jun 17, 202265.3165.9761.9663.2163.212,738,900
Jun 16, 202266.4267.7965.1465.7065.701,192,000
Jun 15, 202269.2269.9466.7667.9067.901,058,000
Jun 14, 202271.6271.6868.9169.0069.001,674,400
Jun 13, 202272.0672.0767.0170.0070.002,359,100
Jun 10, 202270.1570.7768.1069.1969.191,664,400
Jun 09, 202271.7672.5771.2971.3671.361,099,100
Jun 08, 202271.6672.6171.6672.5472.541,924,700
Jun 07, 202270.0171.8969.7171.7571.751,743,800
Jun 06, 202270.0170.5069.4070.0970.09829,200
Jun 03, 202269.0769.8969.0369.6969.69643,100
Jun 02, 202269.9371.0068.9669.2069.20488,600
Jun 01, 202269.6071.0669.2070.5770.571,115,900
Jun 01, 20220.34 Dividend
May 31, 202272.5572.9669.2869.2868.942,568,400
May 30, 202271.5072.3670.9072.2771.92795,100
May 27, 202268.8171.8368.8171.0570.701,144,400
May 26, 202269.2070.6868.8369.0068.661,945,800
May 25, 202267.6769.1067.6768.6768.331,162,800
May 24, 202267.5168.6567.2167.4567.12930,500
May 20, 202265.9767.1465.4866.7966.461,186,300
May 19, 202263.2266.2963.2265.2264.901,179,600
May 18, 202265.3666.1463.7264.4764.151,040,500
May 17, 202266.0066.4564.5965.0864.76806,300
May 16, 202264.5765.9064.5365.2164.89902,900
May 13, 202262.6064.7662.3764.2963.971,382,800
May 12, 202261.9662.1559.9761.8861.581,372,400
May 11, 202263.8864.5862.0662.2461.931,451,400
May 10, 202264.0365.1961.8662.9562.641,627,800
May 09, 202266.9067.2262.9563.3963.081,625,400
May 06, 202267.5868.3566.2968.0267.691,123,300
May 05, 202268.1368.6065.8667.3367.001,888,500
May 04, 202268.9469.5566.8367.7967.461,833,000
May 03, 202265.2468.2465.1368.0467.711,566,100
May 02, 202263.9165.3262.1665.1764.851,466,800
Apr 29, 202265.0066.2763.0364.6864.362,426,400
Apr 28, 202263.0364.5462.0964.1263.811,921,400
Apr 27, 202260.3963.0059.6162.5862.271,248,100
Apr 26, 202259.7761.0959.0559.9959.701,448,700
Apr 25, 202259.8559.8857.7359.4059.111,196,000
Apr 22, 202262.1562.9361.0061.3461.04969,500
Apr 21, 202264.7165.6662.3562.4162.101,415,600
Apr 20, 202263.6064.6662.5664.4164.091,083,100
Apr 19, 202264.8665.0763.7463.7963.48822,500
Apr 18, 202264.2265.3064.2165.0664.74913,000
Apr 14, 202264.0264.9463.9663.9963.68583,100
Apr 13, 202265.0065.5063.6664.1263.811,548,600
Apr 12, 202264.1964.9263.9864.7064.38964,200
Apr 11, 202263.7563.9262.3863.3062.99952,300
Apr 08, 202262.7664.5662.7664.2363.911,013,500
Apr 07, 202261.6162.4661.3062.4662.15912,600
Apr 06, 202262.4362.6761.2661.4761.17693,300
Apr 05, 202262.4863.6861.9561.9961.69998,600
Apr 04, 202261.8662.7661.3862.6862.371,715,200
Apr 01, 202260.4161.9660.1861.5861.281,012,000
Mar 31, 202259.9960.9259.7060.5060.206,662,400
Mar 30, 202259.3160.2458.9360.0759.781,498,300
Mar 29, 202257.9059.1356.1758.9658.672,035,700
Mar 28, 202257.7259.2656.9659.1258.832,000,400
Mar 25, 202256.7758.9456.5958.9158.62781,400
Mar 24, 202257.5458.3256.7056.8056.521,753,000
Mar 23, 202257.1458.3256.8757.4757.192,210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...