Canada markets open in 2 hours 20 minutes

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
91.56+0.20 (+0.22%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202491.5091.8190.8991.5691.56512,300
Mar 15, 202491.5192.6291.0391.3691.361,876,100
Mar 14, 202491.0091.7790.4691.7591.75430,400
Mar 13, 202489.6190.7889.1090.3890.38694,700
Mar 12, 202488.5289.9888.5089.2489.241,008,300
Mar 11, 202486.1088.5585.8388.3588.352,437,100
Mar 08, 202486.7787.0786.2586.6586.65762,900
Mar 07, 202486.2887.4385.7886.7686.76767,400
Mar 06, 202486.7287.4185.9586.2886.281,106,900
Mar 05, 202484.6186.3184.5186.0686.061,184,800
Mar 04, 202486.4286.7584.6984.8184.811,019,000
Mar 01, 202484.8586.7484.8586.1786.17718,400
Mar 01, 20240.6 Dividend
Feb 29, 202483.8285.6283.2484.9284.323,063,400
Feb 28, 202485.2385.4084.1384.3083.70680,000
Feb 27, 202484.7185.6784.5285.3284.721,784,200
Feb 26, 202482.9984.6782.8884.5783.97815,800
Feb 23, 202482.4783.5982.0883.2482.65473,600
Feb 22, 202482.0383.2781.4483.0682.47719,400
Feb 21, 202480.0182.4080.0082.2981.71897,800
Feb 20, 202480.8981.2479.2879.8479.28881,900
Feb 16, 202481.5281.8780.6480.7580.18550,600
Feb 15, 202479.8882.1379.7081.3080.73671,200
Feb 14, 202479.9080.7379.3479.8879.32487,800
Feb 13, 202480.3680.5978.7979.5178.95581,900
Feb 12, 202478.9780.8078.8180.4979.92720,200
Feb 09, 202479.6079.8777.9778.5077.95525,600
Feb 08, 202476.9879.3976.9879.2778.711,107,800
Feb 07, 202477.3877.6176.1876.9376.39620,600
Feb 06, 202476.4578.2176.3377.4776.92672,600
Feb 05, 202476.5477.3575.5376.4075.861,085,300
Feb 02, 202476.7579.7775.5575.9375.391,208,100
Feb 01, 202478.1779.1476.2776.6176.071,033,800
Jan 31, 202478.7078.8477.2477.5577.00670,900
Jan 30, 202476.5579.1276.4278.8678.30670,100
Jan 29, 202476.8677.1175.7176.6876.14405,700
Jan 26, 202476.6077.1875.5077.1276.58610,900
Jan 25, 202475.6376.8175.3376.4975.95730,200
Jan 24, 202474.5775.3873.8175.2374.70652,000
Jan 23, 202474.1375.3574.1374.2473.72557,700
Jan 22, 202475.2175.2173.9674.3973.861,196,600
Jan 19, 202474.8975.2274.4074.9174.38789,700
Jan 18, 202474.7975.4974.3274.9274.391,460,300
Jan 17, 202477.0377.0373.8474.6274.091,013,000
Jan 16, 202478.6378.7977.3277.7777.221,940,000
Jan 15, 202477.7978.9377.6878.5277.97386,200
Jan 12, 202479.3879.7077.7777.9677.41623,200
Jan 11, 202478.0778.3477.1678.2877.732,681,100
Jan 10, 202478.0378.4177.3277.4576.90896,100
Jan 09, 202477.4778.0075.8177.9277.371,217,200
Jan 08, 202477.4477.4976.2776.7876.241,387,700
Jan 05, 202479.3779.5078.3978.6078.041,257,300
Jan 04, 202480.8980.8978.6578.7778.21880,600
Jan 03, 202477.2379.9277.2179.8079.241,225,500
Jan 02, 202476.1677.6076.1677.1676.612,037,000
Dec 29, 202375.0075.6774.5675.4874.95494,800
Dec 28, 202375.5975.8474.7274.8174.28638,300
Dec 27, 202376.0076.2275.6575.7975.251,126,100
Dec 22, 202374.8975.6574.4975.0674.531,015,400
Dec 21, 202374.7475.2274.1874.7774.241,934,900
Dec 20, 202376.6376.9374.8274.8774.34912,700
Dec 19, 202375.4376.4775.4376.4175.87771,500
Dec 18, 202375.0976.1975.0275.7875.241,273,400
Dec 15, 202375.7375.7373.6773.9873.464,497,600
Dec 14, 202374.7475.8474.3075.7575.211,553,900
Dec 13, 202372.8973.9472.4473.9073.381,671,600
Dec 12, 202373.2073.3272.0972.7172.201,901,200
Dec 11, 202374.2574.3072.4873.7473.222,394,300
Dec 08, 202373.5076.0173.5075.3274.791,458,900
Dec 07, 202375.4275.4872.0372.7572.242,970,700
Dec 06, 202376.8777.1374.6774.8774.344,600,800
Dec 05, 202376.9678.1876.7976.8576.312,615,900
Dec 04, 202376.7577.5776.4577.1276.582,070,200
Dec 01, 202376.6078.2276.6077.0976.551,474,600
Nov 30, 202378.4078.8776.4076.4575.911,910,000
Nov 30, 20230.5 Dividend
Nov 29, 202378.9578.9777.8478.2377.18978,400
Nov 28, 202378.1579.5177.9678.4877.43767,100
Nov 27, 202378.2878.8577.8478.1677.11898,600
Nov 24, 202378.1379.1978.1378.8777.81451,600
Nov 23, 202377.5078.8277.5078.8077.74176,000
Nov 22, 202377.8078.1376.5678.0276.971,658,800
Nov 21, 202378.8179.4177.4778.8877.821,455,700
Nov 20, 202379.6979.8378.8979.2678.201,232,500
Nov 17, 202376.9979.5676.9279.1178.051,149,700
Nov 16, 202376.9077.0775.1476.4775.441,096,500
Nov 15, 202377.5578.2477.0877.1076.07796,100
Nov 14, 202378.5178.6777.6677.8076.76852,200
Nov 13, 202377.4078.6377.3178.3577.30773,200
Nov 10, 202376.3077.2975.6577.2876.24898,100
Nov 09, 202375.9376.6475.5475.5974.581,029,600
Nov 08, 202375.8576.7573.9175.5274.511,224,400
Nov 07, 202377.9878.3976.8976.9375.901,611,700
Nov 06, 202379.1679.4578.4178.4877.431,533,700
Nov 03, 202380.4680.6178.4878.5077.452,439,500
Nov 02, 202380.1481.4679.4980.4679.382,402,000
Nov 01, 202379.5081.8579.5080.4179.332,209,900
Oct 31, 202380.4280.9578.0379.0377.972,296,100
Oct 30, 202380.2081.2578.9079.9078.83917,300
Oct 27, 202385.0085.0077.8779.7478.671,951,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...