STOCKS TRADE MIXED AFTER S&P 500, DOW SET RECORD HIGHS

Holiday sales set to rise by more than 10% over last year in the U.S.: NRF

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

43.85-1.06 (-2.36%)

As of 3:41PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	44.54	44.88	43.66	43.85	43.85	981,878
Oct. 26, 2021	44.68	45.49	44.24	44.91	44.91	1,067,700
Oct. 25, 2021	43.50	44.71	43.47	44.68	44.68	1,383,500
Oct. 22, 2021	42.58	43.22	42.57	43.16	43.16	675,500
Oct. 21, 2021	42.76	43.00	41.92	42.50	42.50	914,100
Oct. 20, 2021	42.17	43.34	42.17	42.97	42.97	689,400
Oct. 19, 2021	42.49	42.86	42.12	42.50	42.50	1,246,000
Oct. 18, 2021	43.05	43.47	42.49	42.61	42.61	1,010,000
Oct. 15, 2021	42.63	43.32	42.63	42.82	42.82	1,226,000
Oct. 14, 2021	42.35	42.90	42.29	42.33	42.33	1,015,200
Oct. 13, 2021	42.35	42.35	41.65	42.08	42.08	860,200
Oct. 12, 2021	42.55	42.93	42.07	42.56	42.56	1,487,000
Oct. 08, 2021	42.00	42.99	41.86	42.56	42.56	923,900
Oct. 07, 2021	40.74	42.00	40.67	41.81	41.81	952,600
Oct. 06, 2021	41.00	41.41	40.55	41.06	41.06	831,000
Oct. 05, 2021	42.10	42.42	41.75	41.79	41.79	1,277,600
Oct. 04, 2021	41.09	42.10	41.05	41.67	41.67	1,269,100
Oct. 01, 2021	40.03	41.44	40.01	41.04	41.04	1,439,600
Sep. 30, 2021	40.05	40.39	39.28	40.03	40.03	1,743,500
Sep. 29, 2021	39.29	40.25	39.04	40.03	40.03	1,408,300
Sep. 28, 2021	39.20	39.62	38.68	39.15	39.15	977,100
Sep. 27, 2021	38.84	39.28	38.54	38.76	38.76	1,436,100
Sep. 24, 2021	37.54	38.20	37.22	38.02	38.02	887,100
Sep. 23, 2021	37.16	37.69	37.00	37.61	37.61	1,529,200
Sep. 22, 2021	35.78	37.33	35.74	36.97	36.97	2,323,900
Sep. 21, 2021	34.25	35.52	34.01	35.15	35.15	1,865,400
Sep. 20, 2021	33.71	34.42	33.43	34.01	34.01	1,380,900
Sep. 17, 2021	35.27	35.75	34.52	34.59	34.59	3,547,100
Sep. 16, 2021	36.18	36.28	35.40	35.50	35.50	1,076,300
Sep. 15, 2021	35.91	36.52	35.81	36.10	36.10	2,924,100
Sep. 14, 2021	36.09	36.09	35.14	35.34	35.34	1,352,400
Sep. 13, 2021	34.49	36.03	34.45	35.84	35.84	1,200,600
Sep. 10, 2021	34.64	34.80	33.99	34.03	34.03	518,600
Sep. 09, 2021	33.49	34.32	33.31	34.08	34.08	672,300
Sep. 08, 2021	34.14	34.54	33.51	33.82	33.82	1,231,500
Sep. 07, 2021	34.15	34.33	33.83	33.97	33.97	709,200
Sep. 03, 2021	34.44	34.73	34.06	34.32	34.32	967,100
Sep. 02, 2021	33.35	34.71	33.28	34.46	34.46	1,421,300
Sep. 02, 2021	0.27 Dividend
Sep. 01, 2021	33.22	33.52	32.98	33.31	33.04	1,723,400
Aug. 31, 2021	33.04	33.54	32.94	33.39	33.12	3,681,600
Aug. 30, 2021	33.65	33.84	33.18	33.28	33.01	984,100
Aug. 27, 2021	33.42	33.97	33.41	33.76	33.49	723,000
Aug. 26, 2021	32.93	33.53	32.74	33.12	32.85	839,300
Aug. 25, 2021	33.10	33.14	32.80	33.13	32.86	1,499,400
Aug. 24, 2021	32.91	33.20	32.68	32.89	32.62	2,102,700
Aug. 23, 2021	32.27	32.85	32.13	32.58	32.32	1,921,800
Aug. 20, 2021	31.24	31.89	31.21	31.79	31.53	976,400
Aug. 19, 2021	31.58	31.75	30.64	31.43	31.18	1,325,500
Aug. 18, 2021	32.59	32.85	32.16	32.23	31.97	633,600
Aug. 17, 2021	32.84	33.50	32.54	32.71	32.44	1,049,800
Aug. 16, 2021	33.75	33.75	33.04	33.17	32.90	1,301,700
Aug. 13, 2021	34.56	34.64	34.10	34.18	33.90	949,900
Aug. 12, 2021	34.66	34.90	34.08	34.52	34.24	1,268,000
Aug. 11, 2021	34.39	34.64	34.08	34.61	34.33	756,300
Aug. 10, 2021	33.69	34.46	33.64	34.41	34.13	704,800
Aug. 09, 2021	33.52	33.77	33.18	33.69	33.42	973,900
Aug. 06, 2021	33.90	34.20	33.77	34.15	33.87	699,900
Aug. 05, 2021	33.22	33.99	33.20	33.73	33.46	625,700
Aug. 04, 2021	34.28	34.36	33.20	33.21	32.94	1,385,100
Aug. 03, 2021	33.71	35.59	33.67	34.95	34.67	2,130,400
Jul. 30, 2021	34.31	35.14	33.26	34.18	33.90	1,598,300
Jul. 29, 2021	34.54	34.87	34.21	34.87	34.59	1,317,900
Jul. 28, 2021	33.81	34.17	33.41	34.11	33.83	586,700
Jul. 27, 2021	34.20	34.20	33.39	33.60	33.33	864,700
Jul. 26, 2021	34.10	34.90	34.10	34.40	34.12	927,700
Jul. 23, 2021	34.34	34.54	33.79	34.06	33.78	938,700
Jul. 22, 2021	33.81	34.25	33.56	34.13	33.85	861,400
Jul. 21, 2021	34.16	34.58	33.68	33.89	33.62	923,500
Jul. 20, 2021	33.26	34.08	33.02	33.60	33.33	780,800
Jul. 19, 2021	33.40	33.86	32.87	33.41	33.14	1,731,100
Jul. 16, 2021	35.37	35.52	34.41	34.45	34.17	1,116,000
Jul. 15, 2021	34.98	35.71	34.80	35.09	34.81	1,339,700
Jul. 14, 2021	35.74	36.65	35.34	35.56	35.27	1,333,700
Jul. 13, 2021	35.80	36.02	35.14	35.83	35.54	1,139,800
Jul. 12, 2021	36.08	36.47	35.66	35.79	35.50	1,254,400
Jul. 09, 2021	36.00	36.56	35.73	36.45	36.15	1,051,700
Jul. 08, 2021	35.93	36.34	35.15	35.59	35.30	1,913,100
Jul. 07, 2021	37.03	37.60	36.72	36.80	36.50	1,451,500
Jul. 06, 2021	37.59	37.85	36.96	37.21	36.91	1,337,400
Jul. 05, 2021	38.28	38.41	37.79	38.24	37.93	328,500
Jul. 02, 2021	38.35	38.73	37.72	38.09	37.78	1,258,400
Jun. 30, 2021	37.21	38.12	37.21	37.78	37.47	1,615,200
Jun. 29, 2021	38.00	38.30	37.22	37.28	36.98	1,237,400
Jun. 28, 2021	39.56	39.56	37.74	37.75	37.44	1,882,200
Jun. 25, 2021	40.06	40.38	39.63	39.69	39.37	1,890,800
Jun. 24, 2021	39.94	40.07	39.66	39.98	39.66	1,073,600
Jun. 23, 2021	40.27	40.66	39.89	39.94	39.62	1,631,800
Jun. 22, 2021	40.24	40.64	39.82	39.87	39.55	1,597,300
Jun. 21, 2021	38.96	40.49	38.69	40.27	39.94	1,349,900
Jun. 18, 2021	38.62	39.64	38.33	38.89	38.57	2,734,100
Jun. 17, 2021	41.59	41.59	39.19	39.36	39.04	1,955,600
Jun. 16, 2021	41.53	41.88	41.13	41.49	41.15	1,432,300
Jun. 15, 2021	41.08	41.87	41.08	41.67	41.33	4,166,200
Jun. 14, 2021	41.43	41.67	40.94	40.99	40.66	1,994,200
Jun. 11, 2021	42.11	42.14	41.22	41.24	40.91	1,439,600
Jun. 10, 2021	41.70	42.36	41.38	41.78	41.44	1,490,500
Jun. 09, 2021	41.03	41.60	40.59	41.25	40.92	6,830,600
Jun. 08, 2021	41.24	41.53	40.96	41.01	40.68	2,231,200
Jun. 07, 2021	41.11	41.65	40.95	41.29	40.96	1,659,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,005.86-167.59(-0.79%)

S&P 5004,564.56-10.23(-0.22%)

DOW35,568.73-188.15(-0.53%)

CAD/USD0.8093+0.0020(+0.25%)

CRUDE OIL82.27-2.38(-2.81%)

BTC-CAD72,253.51-4,964.29(-6.43%)

STOCKS TRADE MIXED AFTER S&P 500, DOW SET RECORD HIGHS

Imperial Oil Limited (IMO.TO)

S&P/TSX
21,005.86
-167.59(-0.79%)

S&P 500
4,564.56
-10.23(-0.22%)

DOW
35,568.73
-188.15(-0.53%)

CAD/USD
0.8093
+0.0020(+0.25%)

CRUDE OIL
82.27
-2.38(-2.81%)

BTC-CAD
72,253.51
-4,964.29(-6.43%)