Canada markets open in 6 hours 53 minutes

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.70+0.26 (+0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202137.6538.2637.4837.7037.701,851,100
May 05, 202136.7737.5536.4637.4437.441,701,100
May 04, 202137.7337.9936.4736.5136.511,592,600
May 03, 202135.5337.4835.5337.3737.371,835,700
Apr. 30, 202133.6235.7033.2435.5035.502,633,300
Apr. 29, 202133.6734.1033.0233.8833.881,367,200
Apr. 28, 202132.1933.4932.1533.2433.24918,900
Apr. 27, 202131.7332.2731.7132.0632.06685,700
Apr. 26, 202131.5532.0431.4731.6731.67476,400
Apr. 23, 202131.1231.7831.1231.7131.71853,000
Apr. 22, 202131.8431.9331.0331.1831.18631,700
Apr. 21, 202131.0431.8731.0231.8431.84605,100
Apr. 20, 202131.8231.8230.9231.3631.36895,100
Apr. 19, 202131.9832.2631.7131.8431.84797,700
Apr. 16, 202132.2232.4331.9031.9531.95524,300
Apr. 15, 202132.2632.3331.7332.0532.05829,100
Apr. 14, 202131.9432.5031.9232.2932.291,111,800
Apr. 13, 202132.0332.2531.3031.6031.60764,400
Apr. 12, 202131.2132.2031.0531.9631.961,352,900
Apr. 09, 202131.4431.7430.9230.9330.93551,600
Apr. 08, 202131.4731.8531.1131.5731.571,359,900
Apr. 07, 202131.3031.7931.1231.6331.63720,400
Apr. 06, 202131.4431.7831.0431.4131.411,074,300
Apr. 05, 202131.3531.4730.7431.1031.101,197,200
Apr. 01, 202130.6431.6530.0431.5831.581,103,500
Mar. 31, 202131.0431.0630.3130.4430.44888,700
Mar. 30, 202130.8731.4130.7731.0631.06941,100
Mar. 29, 202130.8231.4430.5631.0831.081,145,200
Mar. 26, 202131.1131.6630.6731.0531.051,216,200
Mar. 25, 202129.9530.6729.5030.6130.611,729,800
Mar. 24, 202129.1930.9329.1130.2130.211,658,400
Mar. 23, 202129.0629.7128.6328.7328.732,124,600
Mar. 22, 202129.8630.1829.3929.4529.45961,400
Mar. 19, 202129.6130.0629.1929.8529.853,181,300
Mar. 18, 202130.6430.8029.3929.6429.641,622,100
Mar. 17, 202130.5730.9830.3930.8030.801,879,400
Mar. 16, 202131.1431.2030.2630.6830.681,056,800
Mar. 15, 202132.0832.2131.2731.5031.501,504,200
Mar. 12, 202131.9732.6731.8032.2432.241,300,400
Mar. 11, 202132.3132.6331.9032.0532.051,240,400
Mar. 10, 202131.1032.1030.9031.8431.841,089,400
Mar. 09, 202130.4631.5430.0631.0631.062,015,900
Mar. 08, 202130.6431.1630.1930.6430.641,945,900
Mar. 05, 202129.7030.3629.4030.0030.001,440,300
Mar. 04, 202129.0129.5828.4829.1829.181,671,000
Mar. 03, 202128.3029.2328.2128.7228.721,131,800
Mar. 02, 202128.1628.6227.9327.9927.99936,400
Mar. 01, 202128.1628.4827.8627.9427.94909,400
Mar. 01, 20210.22 Dividend
Feb. 26, 202128.2128.3127.5527.8927.671,476,500
Feb. 25, 202129.1629.2028.4228.5728.341,091,300
Feb. 24, 202128.6929.3728.3429.0428.811,143,500
Feb. 23, 202128.5029.0527.9628.5628.33998,000
Feb. 22, 202126.8428.7926.7528.5528.322,879,000
Feb. 19, 202126.1826.7125.9926.7026.49945,600
Feb. 18, 202126.6426.6626.1426.1725.96785,000
Feb. 17, 202126.7127.0526.2726.6926.481,360,900
Feb. 16, 202125.9026.7325.6826.5726.361,732,900
Feb. 12, 202125.3925.7625.2325.7425.541,003,500
Feb. 11, 202126.0126.0225.3325.5425.341,284,500
Feb. 10, 202125.7826.0225.6326.0025.79827,600
Feb. 09, 202125.8025.8825.3525.6625.46946,600
Feb. 08, 202126.1126.2325.6325.9025.701,780,600
Feb. 05, 202126.3226.3925.6025.8125.611,065,100
Feb. 04, 202125.6926.5224.8425.9325.731,259,300
Feb. 03, 202124.5825.6324.4525.4225.221,450,500
Feb. 02, 202125.1125.4924.1424.2124.021,464,600
Feb. 01, 202124.5825.2724.4525.2125.01854,200
Jan. 29, 202124.6925.1124.1824.3324.141,036,400
Jan. 28, 202124.9125.2424.2824.8724.671,656,100
Jan. 27, 202124.1924.9324.0124.4924.30900,000
Jan. 26, 202126.1626.2324.5124.6224.431,122,200
Jan. 25, 202125.4525.9725.0325.9025.70838,800
Jan. 22, 202125.7025.9525.4525.6125.41746,400
Jan. 21, 202126.7426.8425.8626.1525.94716,300
Jan. 20, 202127.1727.3926.4726.8026.591,089,900
Jan. 19, 202126.6727.2026.5526.9526.741,259,200
Jan. 18, 202126.5526.8526.4326.6626.45160,500
Jan. 15, 202127.5527.7026.7426.8126.60638,900
Jan. 14, 202127.0328.1726.8027.8827.661,228,600
Jan. 13, 202127.5427.6026.7327.0426.83785,200
Jan. 12, 202127.6927.9327.4827.5927.37957,300
Jan. 11, 202127.0827.6427.0827.5527.33827,300
Jan. 08, 202128.1628.1727.3827.6127.391,070,100
Jan. 07, 202127.6128.1527.2827.9127.691,263,100
Jan. 06, 202126.9927.8526.8127.4227.201,968,300
Jan. 05, 202125.0026.8925.0026.6826.471,584,900
Jan. 04, 202124.2624.9724.2624.7524.551,234,900
Dec. 31, 202024.6025.0524.1324.1623.97767,200
Dec. 30, 202024.4825.1824.4424.6224.43945,200
Dec. 29, 202024.3124.8924.3124.4524.26776,900
Dec. 24, 202024.4624.5224.1524.4524.26396,100
Dec. 23, 202023.6524.6523.6124.5624.37659,000
Dec. 22, 202023.7623.8723.4723.5623.37574,400
Dec. 21, 202023.7024.1523.3123.8623.67700,700
Dec. 18, 202024.5724.6924.1624.4124.222,864,400
Dec. 17, 202024.6124.6124.0324.4124.22999,100
Dec. 16, 202024.9624.9624.3324.3524.16664,600
Dec. 15, 202024.7325.0324.4824.8324.63886,900
Dec. 14, 202025.6225.8824.5024.5224.331,368,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...