Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.06-0.07 (-0.21%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	34.34	34.54	33.79	34.06	34.06	837,882
Jul. 22, 2021	33.81	34.25	33.56	34.13	34.13	861,400
Jul. 21, 2021	34.16	34.58	33.68	33.89	33.89	923,500
Jul. 20, 2021	33.26	34.08	33.02	33.60	33.60	780,800
Jul. 19, 2021	33.40	33.86	32.87	33.41	33.41	1,731,100
Jul. 16, 2021	35.37	35.52	34.41	34.45	34.45	1,116,000
Jul. 15, 2021	34.98	35.71	34.80	35.09	35.09	1,339,700
Jul. 14, 2021	35.74	36.65	35.34	35.56	35.56	1,333,700
Jul. 13, 2021	35.80	36.02	35.14	35.83	35.83	1,139,800
Jul. 12, 2021	36.08	36.47	35.66	35.79	35.79	1,254,400
Jul. 09, 2021	36.00	36.56	35.73	36.45	36.45	1,051,700
Jul. 08, 2021	35.93	36.34	35.15	35.59	35.59	1,913,100
Jul. 07, 2021	37.03	37.60	36.72	36.80	36.80	1,451,500
Jul. 06, 2021	37.59	37.85	36.96	37.21	37.21	1,337,400
Jul. 05, 2021	38.28	38.41	37.79	38.24	38.24	328,500
Jul. 02, 2021	38.35	38.73	37.72	38.09	38.09	1,258,400
Jun. 30, 2021	37.21	38.12	37.21	37.78	37.78	1,615,200
Jun. 29, 2021	38.00	38.30	37.22	37.28	37.28	1,237,400
Jun. 28, 2021	39.56	39.56	37.74	37.75	37.75	1,882,200
Jun. 25, 2021	40.06	40.38	39.63	39.69	39.69	1,890,800
Jun. 24, 2021	39.94	40.07	39.66	39.98	39.98	1,073,600
Jun. 23, 2021	40.27	40.66	39.89	39.94	39.94	1,631,800
Jun. 22, 2021	40.24	40.64	39.82	39.87	39.87	1,597,300
Jun. 21, 2021	38.96	40.49	38.69	40.27	40.27	1,349,900
Jun. 18, 2021	38.62	39.64	38.33	38.89	38.89	2,734,100
Jun. 17, 2021	41.59	41.59	39.19	39.36	39.36	1,955,600
Jun. 16, 2021	41.53	41.88	41.13	41.49	41.49	1,432,300
Jun. 15, 2021	41.08	41.87	41.08	41.67	41.67	4,166,200
Jun. 14, 2021	41.43	41.67	40.94	40.99	40.99	1,994,200
Jun. 11, 2021	42.11	42.14	41.22	41.24	41.24	1,439,600
Jun. 10, 2021	41.70	42.36	41.38	41.78	41.78	1,490,500
Jun. 09, 2021	41.03	41.60	40.59	41.25	41.25	6,830,600
Jun. 08, 2021	41.24	41.53	40.96	41.01	41.01	2,231,200
Jun. 07, 2021	41.11	41.65	40.95	41.29	41.29	1,659,100
Jun. 04, 2021	40.98	41.19	40.45	41.08	41.08	1,670,200
Jun. 03, 2021	40.80	41.52	40.77	40.77	40.77	2,500,300
Jun. 02, 2021	41.51	41.54	40.72	40.93	40.93	2,594,900
Jun. 02, 2021	0.27 Dividend
Jun. 01, 2021	41.33	42.30	40.99	41.44	41.17	4,666,700
May 31, 2021	39.85	40.99	39.84	40.61	40.35	1,006,600
May 28, 2021	40.25	40.59	39.74	39.86	39.60	1,398,300
May 27, 2021	39.63	40.10	39.49	40.05	39.79	2,036,300
May 26, 2021	38.82	39.60	38.82	39.48	39.22	1,351,700
May 25, 2021	39.40	39.91	38.75	38.84	38.59	3,888,500
May 21, 2021	39.19	39.82	39.08	39.11	38.86	1,468,200
May 20, 2021	38.10	38.87	37.81	38.69	38.44	2,441,600
May 19, 2021	38.72	38.95	37.95	38.29	38.04	5,532,300
May 18, 2021	39.78	40.00	39.05	39.33	39.07	1,285,300
May 17, 2021	38.81	39.94	38.65	39.93	39.67	2,095,100
May 14, 2021	38.68	39.31	38.61	38.91	38.66	1,601,800
May 13, 2021	37.31	38.66	37.09	38.38	38.13	2,390,600
May 12, 2021	37.24	38.21	37.21	37.67	37.42	1,981,900
May 11, 2021	37.10	37.79	36.38	37.44	37.20	2,215,200
May 10, 2021	38.15	38.61	37.52	37.53	37.29	2,216,800
May 07, 2021	37.41	38.44	37.11	38.09	37.84	2,210,500
May 06, 2021	37.65	38.26	37.48	37.70	37.45	1,851,100
May 05, 2021	36.77	37.55	36.46	37.44	37.20	1,701,100
May 04, 2021	37.73	37.99	36.47	36.51	36.27	1,592,600
May 03, 2021	35.53	37.48	35.53	37.37	37.13	1,835,700
Apr. 30, 2021	33.62	35.70	33.24	35.50	35.27	2,633,300
Apr. 29, 2021	33.67	34.10	33.02	33.88	33.66	1,367,200
Apr. 28, 2021	32.19	33.49	32.15	33.24	33.02	918,900
Apr. 27, 2021	31.73	32.27	31.71	32.06	31.85	685,700
Apr. 26, 2021	31.55	32.04	31.47	31.67	31.46	476,400
Apr. 23, 2021	31.12	31.78	31.12	31.71	31.50	853,000
Apr. 22, 2021	31.84	31.93	31.03	31.18	30.98	631,700
Apr. 21, 2021	31.04	31.87	31.02	31.84	31.63	605,100
Apr. 20, 2021	31.82	31.82	30.92	31.36	31.16	895,100
Apr. 19, 2021	31.98	32.26	31.71	31.84	31.63	797,700
Apr. 16, 2021	32.22	32.43	31.90	31.95	31.74	524,300
Apr. 15, 2021	32.26	32.33	31.73	32.05	31.84	829,100
Apr. 14, 2021	31.94	32.50	31.92	32.29	32.08	1,111,800
Apr. 13, 2021	32.03	32.25	31.30	31.60	31.39	764,400
Apr. 12, 2021	31.21	32.20	31.05	31.96	31.75	1,352,900
Apr. 09, 2021	31.44	31.74	30.92	30.93	30.73	551,600
Apr. 08, 2021	31.47	31.85	31.11	31.57	31.36	1,359,900
Apr. 07, 2021	31.30	31.79	31.12	31.63	31.42	720,400
Apr. 06, 2021	31.44	31.78	31.04	31.41	31.21	1,074,300
Apr. 05, 2021	31.35	31.47	30.74	31.10	30.90	1,197,200
Apr. 01, 2021	30.64	31.65	30.04	31.58	31.37	1,103,500
Mar. 31, 2021	31.04	31.06	30.31	30.44	30.24	888,700
Mar. 30, 2021	30.87	31.41	30.77	31.06	30.86	941,100
Mar. 29, 2021	30.82	31.44	30.56	31.08	30.88	1,145,200
Mar. 26, 2021	31.11	31.66	30.67	31.05	30.85	1,216,200
Mar. 25, 2021	29.95	30.67	29.50	30.61	30.41	1,729,800
Mar. 24, 2021	29.19	30.93	29.11	30.21	30.01	1,658,400
Mar. 23, 2021	29.06	29.71	28.63	28.73	28.54	2,124,600
Mar. 22, 2021	29.86	30.18	29.39	29.45	29.26	961,400
Mar. 19, 2021	29.61	30.06	29.19	29.85	29.66	3,181,300
Mar. 18, 2021	30.64	30.80	29.39	29.64	29.45	1,622,100
Mar. 17, 2021	30.57	30.98	30.39	30.80	30.60	1,879,400
Mar. 16, 2021	31.14	31.20	30.26	30.68	30.48	1,056,800
Mar. 15, 2021	32.08	32.21	31.27	31.50	31.29	1,504,200
Mar. 12, 2021	31.97	32.67	31.80	32.24	32.03	1,300,400
Mar. 11, 2021	32.31	32.63	31.90	32.05	31.84	1,240,400
Mar. 10, 2021	31.10	32.10	30.90	31.84	31.63	1,089,400
Mar. 09, 2021	30.46	31.54	30.06	31.06	30.86	2,015,900
Mar. 08, 2021	30.64	31.16	30.19	30.64	30.44	1,945,900
Mar. 05, 2021	29.70	30.36	29.40	30.00	29.80	1,440,300
Mar. 04, 2021	29.01	29.58	28.48	29.18	28.99	1,671,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,188.43+90.91(+0.45%)

S&P 5004,411.79+44.31(+1.01%)

DOW35,061.55+238.20(+0.68%)

CAD/USD0.7961-0.0002(-0.02%)

CRUDE OIL72.17+0.26(+0.36%)

BTC-CAD41,064.91+340.78(+0.84%)

Imperial Oil Limited (IMO.TO)

S&P/TSX
20,188.43
+90.91(+0.45%)

S&P 500
4,411.79
+44.31(+1.01%)

DOW
35,061.55
+238.20(+0.68%)

CAD/USD
0.7961
-0.0002(-0.02%)

CRUDE OIL
72.17
+0.26(+0.36%)

BTC-CAD
41,064.91
+340.78(+0.84%)