Imperial Oil Limited (IMO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 72.18 | 73.33 | 70.58 | 70.66 | 70.66 | 3,944,400 |
| Dec 05, 2022 | 75.26 | 75.79 | 72.62 | 72.62 | 72.62 | 1,805,600 |
| Dec 02, 2022 | 75.08 | 76.65 | 75.06 | 75.35 | 75.35 | 783,400 |
| Dec 01, 2022 | 76.72 | 77.12 | 75.19 | 75.69 | 75.69 | 1,398,400 |
| Dec 01, 2022 | 0.44 Dividend | |||||
| Nov 30, 2022 | 78.60 | 78.88 | 76.51 | 76.53 | 76.09 | 2,827,400 |
| Nov 29, 2022 | 76.85 | 78.37 | 76.73 | 77.98 | 77.53 | 1,179,400 |
| Nov 28, 2022 | 75.30 | 76.59 | 74.61 | 75.95 | 75.51 | 1,650,400 |
| Nov 25, 2022 | 76.89 | 76.95 | 76.00 | 76.57 | 76.13 | 228,900 |
| Nov 24, 2022 | 76.53 | 77.08 | 76.33 | 76.52 | 76.08 | 111,000 |
| Nov 23, 2022 | 75.99 | 76.73 | 75.84 | 76.47 | 76.03 | 492,900 |
| Nov 22, 2022 | 75.58 | 77.08 | 75.21 | 76.88 | 76.44 | 1,363,600 |
| Nov 21, 2022 | 74.99 | 75.62 | 72.70 | 75.24 | 74.81 | 2,090,700 |
| Nov 18, 2022 | 74.37 | 76.10 | 73.79 | 75.58 | 75.15 | 1,302,100 |
| Nov 17, 2022 | 74.51 | 75.54 | 74.07 | 75.48 | 75.05 | 1,095,400 |
| Nov 16, 2022 | 75.72 | 75.84 | 74.99 | 75.33 | 74.90 | 686,700 |
| Nov 15, 2022 | 75.50 | 76.24 | 74.75 | 75.92 | 75.48 | 830,000 |
| Nov 14, 2022 | 76.42 | 76.98 | 75.27 | 75.32 | 74.89 | 1,059,600 |
| Nov 11, 2022 | 76.92 | 77.49 | 76.26 | 76.72 | 76.28 | 577,400 |
| Nov 10, 2022 | 74.99 | 76.20 | 74.33 | 75.92 | 75.48 | 745,200 |
| Nov 09, 2022 | 75.77 | 75.77 | 73.94 | 74.44 | 74.01 | 1,019,600 |
| Nov 08, 2022 | 76.86 | 77.31 | 76.12 | 76.15 | 75.71 | 803,500 |
| Nov 07, 2022 | 76.79 | 77.83 | 76.35 | 76.96 | 76.52 | 723,300 |
| Nov 04, 2022 | 78.57 | 79.83 | 76.82 | 77.12 | 76.68 | 1,491,800 |
| Nov 03, 2022 | 74.30 | 78.00 | 74.30 | 77.76 | 77.31 | 1,577,700 |
| Nov 02, 2022 | 75.00 | 75.50 | 74.34 | 74.76 | 74.33 | 1,849,600 |
| Nov 01, 2022 | 76.50 | 76.80 | 75.04 | 75.13 | 74.70 | 2,047,600 |
| Oct 31, 2022 | 73.54 | 75.19 | 72.67 | 74.11 | 73.68 | 1,708,900 |
| Oct 28, 2022 | 72.53 | 74.88 | 70.58 | 73.63 | 73.21 | 2,527,700 |
| Oct 27, 2022 | 67.86 | 68.48 | 67.01 | 67.47 | 67.08 | 821,000 |
| Oct 26, 2022 | 66.20 | 67.07 | 65.50 | 66.72 | 66.34 | 1,180,200 |
| Oct 25, 2022 | 66.61 | 67.03 | 65.18 | 65.80 | 65.42 | 869,700 |
| Oct 24, 2022 | 67.74 | 68.18 | 66.38 | 66.65 | 66.27 | 1,078,700 |
| Oct 21, 2022 | 66.98 | 68.08 | 66.38 | 67.84 | 67.45 | 1,436,000 |
| Oct 20, 2022 | 67.75 | 68.69 | 66.84 | 66.85 | 66.47 | 1,812,800 |
| Oct 19, 2022 | 64.54 | 67.47 | 64.32 | 67.06 | 66.67 | 1,435,300 |
| Oct 18, 2022 | 65.01 | 65.41 | 63.59 | 64.49 | 64.12 | 1,209,200 |
| Oct 17, 2022 | 64.90 | 65.81 | 64.33 | 64.41 | 64.04 | 1,278,000 |
| Oct 14, 2022 | 65.64 | 66.97 | 64.09 | 64.12 | 63.75 | 1,291,800 |
| Oct 13, 2022 | 61.87 | 66.74 | 61.87 | 66.36 | 65.98 | 1,697,000 |
| Oct 12, 2022 | 62.19 | 63.91 | 60.98 | 63.38 | 63.02 | 1,673,500 |
| Oct 11, 2022 | 62.89 | 63.38 | 61.85 | 62.56 | 62.20 | 2,370,900 |
| Oct 07, 2022 | 66.02 | 66.95 | 64.12 | 64.92 | 64.55 | 1,281,500 |
| Oct 06, 2022 | 65.00 | 66.55 | 64.73 | 65.97 | 65.59 | 1,281,700 |
| Oct 05, 2022 | 65.11 | 66.08 | 64.02 | 64.87 | 64.50 | 1,575,600 |
| Oct 04, 2022 | 64.20 | 64.95 | 64.00 | 64.83 | 64.46 | 1,387,500 |
| Oct 03, 2022 | 61.69 | 63.35 | 61.39 | 62.82 | 62.46 | 1,281,600 |
| Sept 30, 2022 | 60.60 | 61.16 | 59.22 | 59.81 | 59.47 | 1,272,400 |
| Sept 29, 2022 | 59.61 | 60.93 | 58.69 | 60.54 | 60.19 | 1,393,000 |
| Sept 28, 2022 | 57.81 | 60.23 | 57.24 | 60.09 | 59.74 | 1,449,800 |
| Sept 27, 2022 | 56.41 | 58.17 | 56.00 | 57.52 | 57.19 | 1,300,200 |
| Sept 26, 2022 | 56.77 | 58.34 | 55.26 | 55.45 | 55.13 | 1,353,900 |
| Sept 23, 2022 | 58.87 | 59.04 | 56.92 | 57.09 | 56.76 | 1,435,900 |
| Sept 22, 2022 | 62.06 | 62.71 | 60.79 | 60.84 | 60.49 | 1,043,000 |
| Sept 21, 2022 | 62.70 | 63.00 | 60.94 | 60.97 | 60.62 | 1,061,000 |
| Sept 20, 2022 | 61.60 | 62.01 | 60.75 | 61.91 | 61.55 | 1,073,000 |
| Sept 19, 2022 | 59.48 | 61.89 | 59.35 | 61.85 | 61.49 | 1,234,000 |
| Sept 16, 2022 | 61.05 | 61.46 | 59.85 | 60.85 | 60.50 | 2,525,900 |
| Sept 15, 2022 | 62.92 | 62.95 | 61.19 | 61.44 | 61.09 | 1,791,900 |
| Sept 14, 2022 | 63.43 | 64.98 | 63.40 | 63.95 | 63.58 | 1,028,200 |
| Sept 13, 2022 | 62.71 | 63.65 | 62.46 | 62.83 | 62.47 | 1,254,800 |
| Sept 12, 2022 | 64.12 | 64.80 | 63.05 | 63.33 | 62.97 | 1,113,400 |
| Sept 09, 2022 | 63.05 | 63.49 | 62.47 | 63.10 | 62.74 | 1,248,100 |
| Sept 08, 2022 | 61.67 | 61.84 | 60.65 | 61.79 | 61.43 | 1,177,700 |
| Sept 07, 2022 | 62.24 | 62.62 | 61.11 | 61.16 | 60.81 | 1,100,000 |
| Sept 06, 2022 | 65.16 | 65.33 | 63.09 | 63.31 | 62.95 | 1,168,400 |
| Sept 02, 2022 | 64.10 | 65.05 | 63.44 | 64.27 | 63.90 | 1,089,900 |
| Sept 01, 2022 | 63.28 | 63.53 | 62.22 | 62.73 | 62.37 | 1,694,600 |
| Sept 01, 2022 | 0.34 Dividend | |||||
| Aug 31, 2022 | 64.46 | 65.80 | 63.62 | 64.46 | 63.75 | 1,325,200 |
| Aug 30, 2022 | 67.18 | 67.70 | 64.91 | 65.44 | 64.72 | 1,289,200 |
| Aug 29, 2022 | 65.68 | 68.32 | 65.68 | 67.68 | 66.94 | 1,320,300 |
| Aug 26, 2022 | 66.40 | 66.81 | 65.52 | 65.66 | 64.94 | 1,101,700 |
| Aug 25, 2022 | 65.90 | 66.69 | 65.43 | 66.29 | 65.56 | 1,604,800 |
| Aug 24, 2022 | 64.92 | 65.55 | 64.16 | 65.42 | 64.70 | 1,723,300 |
| Aug 23, 2022 | 63.26 | 64.96 | 63.00 | 64.92 | 64.21 | 1,351,900 |
| Aug 22, 2022 | 61.18 | 62.57 | 60.24 | 62.51 | 61.82 | 1,056,200 |
| Aug 19, 2022 | 61.00 | 61.66 | 60.75 | 61.54 | 60.86 | 1,340,800 |
| Aug 18, 2022 | 59.99 | 61.46 | 59.77 | 61.30 | 60.63 | 1,185,500 |
| Aug 17, 2022 | 57.95 | 59.81 | 57.95 | 59.28 | 58.63 | 1,279,300 |
| Aug 16, 2022 | 58.94 | 59.76 | 57.69 | 57.93 | 57.29 | 1,533,300 |
| Aug 15, 2022 | 57.41 | 58.21 | 56.61 | 58.07 | 57.43 | 1,553,100 |
| Aug 12, 2022 | 58.52 | 59.14 | 58.01 | 58.87 | 58.22 | 1,056,000 |
| Aug 11, 2022 | 56.99 | 59.18 | 56.99 | 58.77 | 58.12 | 1,591,000 |
| Aug 10, 2022 | 56.17 | 56.54 | 54.87 | 56.08 | 55.46 | 1,386,900 |
| Aug 09, 2022 | 55.00 | 56.04 | 54.55 | 55.97 | 55.35 | 1,627,600 |
| Aug 08, 2022 | 54.56 | 55.14 | 54.14 | 54.24 | 53.64 | 2,225,600 |
| Aug 05, 2022 | 53.43 | 56.31 | 53.43 | 54.98 | 54.38 | 1,609,600 |
| Aug 04, 2022 | 56.54 | 56.75 | 53.64 | 53.70 | 53.11 | 2,046,500 |
| Aug 03, 2022 | 59.85 | 60.09 | 56.77 | 56.91 | 56.28 | 1,647,300 |
| Aug 02, 2022 | 60.36 | 60.97 | 59.04 | 59.16 | 58.51 | 1,626,700 |
| Jul 29, 2022 | 60.00 | 62.56 | 59.90 | 61.37 | 60.70 | 1,677,400 |
| Jul 28, 2022 | 58.87 | 59.44 | 57.84 | 59.06 | 58.41 | 993,300 |
| Jul 27, 2022 | 57.16 | 58.34 | 56.82 | 58.22 | 57.58 | 1,237,600 |
| Jul 26, 2022 | 57.75 | 58.18 | 56.50 | 57.13 | 56.50 | 974,300 |
| Jul 25, 2022 | 56.29 | 57.84 | 56.26 | 57.17 | 56.54 | 829,000 |
| Jul 22, 2022 | 56.70 | 57.27 | 55.64 | 55.78 | 55.17 | 828,000 |
| Jul 21, 2022 | 57.08 | 57.46 | 55.91 | 56.72 | 56.10 | 1,141,900 |
| Jul 20, 2022 | 57.17 | 58.49 | 56.68 | 58.36 | 57.72 | 1,493,600 |
| Jul 19, 2022 | 55.53 | 58.06 | 54.91 | 57.85 | 57.21 | 1,594,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
