Canada markets open in 7 hours 35 minutes

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.66-1.96 (-2.70%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202272.1873.3370.5870.6670.663,944,400
Dec 05, 202275.2675.7972.6272.6272.621,805,600
Dec 02, 202275.0876.6575.0675.3575.35783,400
Dec 01, 202276.7277.1275.1975.6975.691,398,400
Dec 01, 20220.44 Dividend
Nov 30, 202278.6078.8876.5176.5376.092,827,400
Nov 29, 202276.8578.3776.7377.9877.531,179,400
Nov 28, 202275.3076.5974.6175.9575.511,650,400
Nov 25, 202276.8976.9576.0076.5776.13228,900
Nov 24, 202276.5377.0876.3376.5276.08111,000
Nov 23, 202275.9976.7375.8476.4776.03492,900
Nov 22, 202275.5877.0875.2176.8876.441,363,600
Nov 21, 202274.9975.6272.7075.2474.812,090,700
Nov 18, 202274.3776.1073.7975.5875.151,302,100
Nov 17, 202274.5175.5474.0775.4875.051,095,400
Nov 16, 202275.7275.8474.9975.3374.90686,700
Nov 15, 202275.5076.2474.7575.9275.48830,000
Nov 14, 202276.4276.9875.2775.3274.891,059,600
Nov 11, 202276.9277.4976.2676.7276.28577,400
Nov 10, 202274.9976.2074.3375.9275.48745,200
Nov 09, 202275.7775.7773.9474.4474.011,019,600
Nov 08, 202276.8677.3176.1276.1575.71803,500
Nov 07, 202276.7977.8376.3576.9676.52723,300
Nov 04, 202278.5779.8376.8277.1276.681,491,800
Nov 03, 202274.3078.0074.3077.7677.311,577,700
Nov 02, 202275.0075.5074.3474.7674.331,849,600
Nov 01, 202276.5076.8075.0475.1374.702,047,600
Oct 31, 202273.5475.1972.6774.1173.681,708,900
Oct 28, 202272.5374.8870.5873.6373.212,527,700
Oct 27, 202267.8668.4867.0167.4767.08821,000
Oct 26, 202266.2067.0765.5066.7266.341,180,200
Oct 25, 202266.6167.0365.1865.8065.42869,700
Oct 24, 202267.7468.1866.3866.6566.271,078,700
Oct 21, 202266.9868.0866.3867.8467.451,436,000
Oct 20, 202267.7568.6966.8466.8566.471,812,800
Oct 19, 202264.5467.4764.3267.0666.671,435,300
Oct 18, 202265.0165.4163.5964.4964.121,209,200
Oct 17, 202264.9065.8164.3364.4164.041,278,000
Oct 14, 202265.6466.9764.0964.1263.751,291,800
Oct 13, 202261.8766.7461.8766.3665.981,697,000
Oct 12, 202262.1963.9160.9863.3863.021,673,500
Oct 11, 202262.8963.3861.8562.5662.202,370,900
Oct 07, 202266.0266.9564.1264.9264.551,281,500
Oct 06, 202265.0066.5564.7365.9765.591,281,700
Oct 05, 202265.1166.0864.0264.8764.501,575,600
Oct 04, 202264.2064.9564.0064.8364.461,387,500
Oct 03, 202261.6963.3561.3962.8262.461,281,600
Sept 30, 202260.6061.1659.2259.8159.471,272,400
Sept 29, 202259.6160.9358.6960.5460.191,393,000
Sept 28, 202257.8160.2357.2460.0959.741,449,800
Sept 27, 202256.4158.1756.0057.5257.191,300,200
Sept 26, 202256.7758.3455.2655.4555.131,353,900
Sept 23, 202258.8759.0456.9257.0956.761,435,900
Sept 22, 202262.0662.7160.7960.8460.491,043,000
Sept 21, 202262.7063.0060.9460.9760.621,061,000
Sept 20, 202261.6062.0160.7561.9161.551,073,000
Sept 19, 202259.4861.8959.3561.8561.491,234,000
Sept 16, 202261.0561.4659.8560.8560.502,525,900
Sept 15, 202262.9262.9561.1961.4461.091,791,900
Sept 14, 202263.4364.9863.4063.9563.581,028,200
Sept 13, 202262.7163.6562.4662.8362.471,254,800
Sept 12, 202264.1264.8063.0563.3362.971,113,400
Sept 09, 202263.0563.4962.4763.1062.741,248,100
Sept 08, 202261.6761.8460.6561.7961.431,177,700
Sept 07, 202262.2462.6261.1161.1660.811,100,000
Sept 06, 202265.1665.3363.0963.3162.951,168,400
Sept 02, 202264.1065.0563.4464.2763.901,089,900
Sept 01, 202263.2863.5362.2262.7362.371,694,600
Sept 01, 20220.34 Dividend
Aug 31, 202264.4665.8063.6264.4663.751,325,200
Aug 30, 202267.1867.7064.9165.4464.721,289,200
Aug 29, 202265.6868.3265.6867.6866.941,320,300
Aug 26, 202266.4066.8165.5265.6664.941,101,700
Aug 25, 202265.9066.6965.4366.2965.561,604,800
Aug 24, 202264.9265.5564.1665.4264.701,723,300
Aug 23, 202263.2664.9663.0064.9264.211,351,900
Aug 22, 202261.1862.5760.2462.5161.821,056,200
Aug 19, 202261.0061.6660.7561.5460.861,340,800
Aug 18, 202259.9961.4659.7761.3060.631,185,500
Aug 17, 202257.9559.8157.9559.2858.631,279,300
Aug 16, 202258.9459.7657.6957.9357.291,533,300
Aug 15, 202257.4158.2156.6158.0757.431,553,100
Aug 12, 202258.5259.1458.0158.8758.221,056,000
Aug 11, 202256.9959.1856.9958.7758.121,591,000
Aug 10, 202256.1756.5454.8756.0855.461,386,900
Aug 09, 202255.0056.0454.5555.9755.351,627,600
Aug 08, 202254.5655.1454.1454.2453.642,225,600
Aug 05, 202253.4356.3153.4354.9854.381,609,600
Aug 04, 202256.5456.7553.6453.7053.112,046,500
Aug 03, 202259.8560.0956.7756.9156.281,647,300
Aug 02, 202260.3660.9759.0459.1658.511,626,700
Jul 29, 202260.0062.5659.9061.3760.701,677,400
Jul 28, 202258.8759.4457.8459.0658.41993,300
Jul 27, 202257.1658.3456.8258.2257.581,237,600
Jul 26, 202257.7558.1856.5057.1356.50974,300
Jul 25, 202256.2957.8456.2657.1756.54829,000
Jul 22, 202256.7057.2755.6455.7855.17828,000
Jul 21, 202257.0857.4655.9156.7256.101,141,900
Jul 20, 202257.1758.4956.6858.3657.721,493,600
Jul 19, 202255.5358.0654.9157.8557.211,594,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...