IMO.TO - Imperial Oil Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202364.5065.2063.4263.9963.991,071,000
May 25, 202362.9164.3962.6263.9563.951,381,200
May 24, 202364.7464.8263.6663.9163.91887,700
May 23, 202363.1665.3262.6464.6264.621,155,600
May 19, 202363.4763.7462.5463.2763.27926,100
May 18, 202361.7462.9561.0962.8462.84998,400
May 17, 202361.8562.2660.5861.9261.921,321,600
May 16, 202361.8362.1860.4861.1861.181,169,600
May 15, 202361.4362.1661.3662.0762.071,183,500
May 12, 202361.4062.2260.9361.2961.29756,500
May 11, 202361.5461.7560.8461.1661.16857,700
May 10, 202363.6363.7661.6762.1462.14568,800
May 09, 202362.2663.7061.8863.2963.29782,100
May 08, 202363.2863.4362.3462.5762.571,009,800
May 05, 202361.8863.0161.8162.3462.34933,600
May 04, 202362.1862.5860.1960.2760.27900,900
May 03, 202362.8163.2561.7562.2262.221,272,200
May 02, 202367.8267.8263.0963.3163.311,187,600
May 01, 202369.3769.7567.4967.8867.881,037,600
Apr 28, 202369.8970.2567.0069.0669.061,918,500
Apr 27, 202370.0270.3468.9369.5069.50837,100
Apr 26, 202370.1570.6468.9069.3969.39802,900
Apr 25, 202371.5871.5969.8870.4970.49850,500
Apr 24, 202371.8572.7971.7871.9671.96569,500
Apr 21, 202371.8972.4771.1671.9471.94554,400
Apr 20, 202371.8272.3271.1071.7771.77874,900
Apr 19, 202372.4872.9871.5572.4772.47874,600
Apr 18, 202374.4874.8073.0873.1873.18792,400
Apr 17, 202374.6475.2573.9774.3674.36377,100
Apr 14, 202373.8974.6873.2574.6174.61476,200
Apr 13, 202374.5674.6473.7173.8973.89661,000
Apr 12, 202373.3075.0973.2074.2274.22857,100
Apr 11, 202373.0173.8772.8573.7773.77458,800
Apr 10, 202372.3473.4872.3472.8572.85517,700
Apr 06, 202372.6073.1372.0072.2472.24655,700
Apr 05, 202372.6672.7971.0472.5772.571,162,300
Apr 04, 202373.0773.2871.7872.6672.66745,000
Apr 03, 202371.5172.9870.8072.8672.861,421,400
Mar 31, 202368.0269.1967.9368.7368.73752,200
Mar 30, 202368.9069.0066.8867.9967.99519,700
Mar 29, 202367.0068.7666.8568.1068.10931,400
Mar 28, 202364.6667.4064.5266.3866.38768,300
Mar 27, 202364.1364.9563.8064.8064.80618,100
Mar 24, 202362.6163.8962.5663.5063.50698,600
Mar 23, 202365.2065.9763.1263.6863.68707,500
Mar 22, 202365.8166.3364.7464.7864.781,073,900
Mar 21, 202365.2366.2964.7965.4965.491,137,700
Mar 20, 202361.6263.7061.4963.6063.60755,500
Mar 17, 202362.6162.7060.7061.5661.561,840,300
Mar 16, 202361.7763.5361.3062.8562.85782,500
Mar 15, 202363.3263.5961.6362.9562.951,865,900
Mar 14, 202366.7367.3564.2665.2265.221,102,100
Mar 13, 202366.8268.1565.8566.6266.621,228,300
Mar 10, 202370.0271.1669.1069.4669.461,079,900
Mar 09, 202370.8972.2269.9770.1370.131,118,100
Mar 08, 202369.6271.4569.6170.5470.541,985,800
Mar 07, 202370.5771.2869.7969.9269.921,034,300
Mar 06, 202369.6870.8069.3270.6270.62704,900
Mar 03, 202368.6570.7268.4670.0770.071,379,500
Mar 02, 202368.3969.8067.9569.6269.62949,200
Mar 02, 20230.44 Dividend
Mar 01, 202367.5568.9267.0668.8568.41904,600
Feb 28, 202369.0469.1467.0367.4967.061,422,200
Feb 27, 202368.0568.8967.6568.7568.31828,600
Feb 24, 202366.9668.0166.1067.9167.48767,600
Feb 23, 202367.4468.1266.7567.4867.05618,400
Feb 22, 202367.8068.2166.5066.6966.26698,900
Feb 21, 202367.5768.8467.2568.0767.63948,400
Feb 17, 202368.3168.6467.2067.5767.14837,700
Feb 16, 202369.7970.3069.1269.2168.77729,200
Feb 15, 202370.1270.5069.4069.8069.351,341,600
Feb 14, 202370.7471.3969.9870.6670.21903,100
Feb 13, 202371.4971.6070.4971.2270.761,231,900
Feb 10, 202370.2371.9770.1571.7571.291,173,900
Feb 09, 202369.6170.6669.3169.5969.15656,900
Feb 08, 202368.5570.2368.5569.5769.13891,200
Feb 07, 202367.3368.7967.3368.5768.131,169,900
Feb 06, 202367.5168.1566.1867.1366.70881,000
Feb 03, 202368.0169.0766.6767.5667.131,514,300
Feb 02, 202370.2570.3067.0967.7967.361,223,300
Feb 01, 202371.6172.9270.1270.3369.881,154,100
Jan 31, 202371.8273.1469.8172.7272.261,457,000
Jan 30, 202372.0073.2570.5270.6570.201,581,600
Jan 27, 202372.1773.2471.9272.6972.231,181,500
Jan 26, 202370.6372.0769.4972.0671.601,096,200
Jan 25, 202369.1369.9668.3169.7869.331,291,600
Jan 24, 202368.9569.9268.1469.4969.05974,300
Jan 23, 202368.5069.3067.9768.9268.48871,900
Jan 20, 202368.3868.6367.5868.2167.771,067,000
Jan 19, 202365.8068.8065.6768.3467.901,447,100
Jan 18, 202366.7667.7866.0766.0765.65705,900
Jan 17, 202366.8066.9365.5366.5066.08655,400
Jan 16, 202365.4966.4565.1065.8065.38214,000
Jan 13, 202364.5865.9564.4265.7765.35712,800
Jan 12, 202364.0865.1563.9364.4964.081,041,800
Jan 11, 202364.8365.4363.5263.6563.241,243,300
Jan 10, 202364.3764.5662.9664.1863.771,081,200
Jan 09, 202366.0066.1063.2964.1563.741,450,500
Jan 06, 202363.9965.3163.8264.9064.49903,900
Jan 05, 202361.9363.6861.6663.3062.90823,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...