Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202134.3434.5433.7934.0634.06837,882
Jul. 22, 202133.8134.2533.5634.1334.13861,400
Jul. 21, 202134.1634.5833.6833.8933.89923,500
Jul. 20, 202133.2634.0833.0233.6033.60780,800
Jul. 19, 202133.4033.8632.8733.4133.411,731,100
Jul. 16, 202135.3735.5234.4134.4534.451,116,000
Jul. 15, 202134.9835.7134.8035.0935.091,339,700
Jul. 14, 202135.7436.6535.3435.5635.561,333,700
Jul. 13, 202135.8036.0235.1435.8335.831,139,800
Jul. 12, 202136.0836.4735.6635.7935.791,254,400
Jul. 09, 202136.0036.5635.7336.4536.451,051,700
Jul. 08, 202135.9336.3435.1535.5935.591,913,100
Jul. 07, 202137.0337.6036.7236.8036.801,451,500
Jul. 06, 202137.5937.8536.9637.2137.211,337,400
Jul. 05, 202138.2838.4137.7938.2438.24328,500
Jul. 02, 202138.3538.7337.7238.0938.091,258,400
Jun. 30, 202137.2138.1237.2137.7837.781,615,200
Jun. 29, 202138.0038.3037.2237.2837.281,237,400
Jun. 28, 202139.5639.5637.7437.7537.751,882,200
Jun. 25, 202140.0640.3839.6339.6939.691,890,800
Jun. 24, 202139.9440.0739.6639.9839.981,073,600
Jun. 23, 202140.2740.6639.8939.9439.941,631,800
Jun. 22, 202140.2440.6439.8239.8739.871,597,300
Jun. 21, 202138.9640.4938.6940.2740.271,349,900
Jun. 18, 202138.6239.6438.3338.8938.892,734,100
Jun. 17, 202141.5941.5939.1939.3639.361,955,600
Jun. 16, 202141.5341.8841.1341.4941.491,432,300
Jun. 15, 202141.0841.8741.0841.6741.674,166,200
Jun. 14, 202141.4341.6740.9440.9940.991,994,200
Jun. 11, 202142.1142.1441.2241.2441.241,439,600
Jun. 10, 202141.7042.3641.3841.7841.781,490,500
Jun. 09, 202141.0341.6040.5941.2541.256,830,600
Jun. 08, 202141.2441.5340.9641.0141.012,231,200
Jun. 07, 202141.1141.6540.9541.2941.291,659,100
Jun. 04, 202140.9841.1940.4541.0841.081,670,200
Jun. 03, 202140.8041.5240.7740.7740.772,500,300
Jun. 02, 202141.5141.5440.7240.9340.932,594,900
Jun. 02, 20210.27 Dividend
Jun. 01, 202141.3342.3040.9941.4441.174,666,700
May 31, 202139.8540.9939.8440.6140.351,006,600
May 28, 202140.2540.5939.7439.8639.601,398,300
May 27, 202139.6340.1039.4940.0539.792,036,300
May 26, 202138.8239.6038.8239.4839.221,351,700
May 25, 202139.4039.9138.7538.8438.593,888,500
May 21, 202139.1939.8239.0839.1138.861,468,200
May 20, 202138.1038.8737.8138.6938.442,441,600
May 19, 202138.7238.9537.9538.2938.045,532,300
May 18, 202139.7840.0039.0539.3339.071,285,300
May 17, 202138.8139.9438.6539.9339.672,095,100
May 14, 202138.6839.3138.6138.9138.661,601,800
May 13, 202137.3138.6637.0938.3838.132,390,600
May 12, 202137.2438.2137.2137.6737.421,981,900
May 11, 202137.1037.7936.3837.4437.202,215,200
May 10, 202138.1538.6137.5237.5337.292,216,800
May 07, 202137.4138.4437.1138.0937.842,210,500
May 06, 202137.6538.2637.4837.7037.451,851,100
May 05, 202136.7737.5536.4637.4437.201,701,100
May 04, 202137.7337.9936.4736.5136.271,592,600
May 03, 202135.5337.4835.5337.3737.131,835,700
Apr. 30, 202133.6235.7033.2435.5035.272,633,300
Apr. 29, 202133.6734.1033.0233.8833.661,367,200
Apr. 28, 202132.1933.4932.1533.2433.02918,900
Apr. 27, 202131.7332.2731.7132.0631.85685,700
Apr. 26, 202131.5532.0431.4731.6731.46476,400
Apr. 23, 202131.1231.7831.1231.7131.50853,000
Apr. 22, 202131.8431.9331.0331.1830.98631,700
Apr. 21, 202131.0431.8731.0231.8431.63605,100
Apr. 20, 202131.8231.8230.9231.3631.16895,100
Apr. 19, 202131.9832.2631.7131.8431.63797,700
Apr. 16, 202132.2232.4331.9031.9531.74524,300
Apr. 15, 202132.2632.3331.7332.0531.84829,100
Apr. 14, 202131.9432.5031.9232.2932.081,111,800
Apr. 13, 202132.0332.2531.3031.6031.39764,400
Apr. 12, 202131.2132.2031.0531.9631.751,352,900
Apr. 09, 202131.4431.7430.9230.9330.73551,600
Apr. 08, 202131.4731.8531.1131.5731.361,359,900
Apr. 07, 202131.3031.7931.1231.6331.42720,400
Apr. 06, 202131.4431.7831.0431.4131.211,074,300
Apr. 05, 202131.3531.4730.7431.1030.901,197,200
Apr. 01, 202130.6431.6530.0431.5831.371,103,500
Mar. 31, 202131.0431.0630.3130.4430.24888,700
Mar. 30, 202130.8731.4130.7731.0630.86941,100
Mar. 29, 202130.8231.4430.5631.0830.881,145,200
Mar. 26, 202131.1131.6630.6731.0530.851,216,200
Mar. 25, 202129.9530.6729.5030.6130.411,729,800
Mar. 24, 202129.1930.9329.1130.2130.011,658,400
Mar. 23, 202129.0629.7128.6328.7328.542,124,600
Mar. 22, 202129.8630.1829.3929.4529.26961,400
Mar. 19, 202129.6130.0629.1929.8529.663,181,300
Mar. 18, 202130.6430.8029.3929.6429.451,622,100
Mar. 17, 202130.5730.9830.3930.8030.601,879,400
Mar. 16, 202131.1431.2030.2630.6830.481,056,800
Mar. 15, 202132.0832.2131.2731.5031.291,504,200
Mar. 12, 202131.9732.6731.8032.2432.031,300,400
Mar. 11, 202132.3132.6331.9032.0531.841,240,400
Mar. 10, 202131.1032.1030.9031.8431.631,089,400
Mar. 09, 202130.4631.5430.0631.0630.862,015,900
Mar. 08, 202130.6431.1630.1930.6430.441,945,900
Mar. 05, 202129.7030.3629.4030.0029.801,440,300
Mar. 04, 202129.0129.5828.4829.1828.991,671,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...