Imperial Oil Limited (IMO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 58.52 | 59.14 | 58.01 | 58.87 | 58.87 | 1,056,000 |
| Aug 11, 2022 | 56.99 | 59.18 | 56.99 | 58.77 | 58.77 | 1,591,000 |
| Aug 10, 2022 | 56.17 | 56.54 | 54.87 | 56.08 | 56.08 | 1,386,900 |
| Aug 09, 2022 | 55.00 | 56.04 | 54.55 | 55.97 | 55.97 | 1,627,600 |
| Aug 08, 2022 | 54.56 | 55.14 | 54.14 | 54.24 | 54.24 | 2,225,600 |
| Aug 05, 2022 | 53.43 | 56.31 | 53.43 | 54.98 | 54.98 | 1,609,600 |
| Aug 04, 2022 | 56.54 | 56.75 | 53.64 | 53.70 | 53.70 | 2,046,500 |
| Aug 03, 2022 | 59.85 | 60.09 | 56.77 | 56.91 | 56.91 | 1,647,300 |
| Aug 02, 2022 | 60.36 | 60.97 | 59.04 | 59.16 | 59.16 | 1,626,700 |
| Jul 29, 2022 | 60.00 | 62.56 | 59.90 | 61.37 | 61.37 | 1,677,400 |
| Jul 28, 2022 | 58.87 | 59.44 | 57.84 | 59.06 | 59.06 | 993,300 |
| Jul 27, 2022 | 57.16 | 58.34 | 56.82 | 58.22 | 58.22 | 1,237,600 |
| Jul 26, 2022 | 57.75 | 58.18 | 56.50 | 57.13 | 57.13 | 974,300 |
| Jul 25, 2022 | 56.29 | 57.84 | 56.26 | 57.17 | 57.17 | 829,000 |
| Jul 22, 2022 | 56.70 | 57.27 | 55.64 | 55.78 | 55.78 | 828,000 |
| Jul 21, 2022 | 57.08 | 57.46 | 55.91 | 56.72 | 56.72 | 1,141,900 |
| Jul 20, 2022 | 57.17 | 58.49 | 56.68 | 58.36 | 58.36 | 1,493,600 |
| Jul 19, 2022 | 55.53 | 58.06 | 54.91 | 57.85 | 57.85 | 1,594,700 |
| Jul 18, 2022 | 55.42 | 56.56 | 54.91 | 55.22 | 55.22 | 1,442,400 |
| Jul 15, 2022 | 54.06 | 55.28 | 53.49 | 54.30 | 54.30 | 1,367,500 |
| Jul 14, 2022 | 53.94 | 54.91 | 52.67 | 53.25 | 53.25 | 1,835,900 |
| Jul 13, 2022 | 54.89 | 56.50 | 54.85 | 54.99 | 54.99 | 965,000 |
| Jul 12, 2022 | 55.65 | 56.39 | 54.92 | 55.50 | 55.50 | 1,393,700 |
| Jul 11, 2022 | 56.82 | 57.84 | 56.33 | 56.76 | 56.76 | 1,290,700 |
| Jul 08, 2022 | 57.96 | 58.21 | 56.62 | 57.49 | 57.49 | 907,700 |
| Jul 07, 2022 | 56.81 | 57.78 | 56.17 | 57.38 | 57.38 | 1,718,100 |
| Jul 06, 2022 | 57.77 | 58.89 | 55.25 | 55.49 | 55.49 | 1,993,500 |
| Jul 05, 2022 | 60.53 | 61.38 | 56.73 | 58.01 | 58.01 | 2,202,300 |
| Jul 04, 2022 | 61.79 | 62.73 | 61.07 | 61.24 | 61.24 | 471,200 |
| Jun 30, 2022 | 60.06 | 60.81 | 59.05 | 60.68 | 60.68 | 954,700 |
| Jun 29, 2022 | 64.61 | 65.20 | 61.10 | 61.33 | 61.33 | 810,100 |
| Jun 28, 2022 | 64.06 | 64.60 | 62.89 | 63.54 | 63.54 | 876,700 |
| Jun 27, 2022 | 61.03 | 62.73 | 60.09 | 62.33 | 62.33 | 1,167,200 |
| Jun 24, 2022 | 59.35 | 61.05 | 58.42 | 60.42 | 60.42 | 2,950,900 |
| Jun 23, 2022 | 62.20 | 62.52 | 57.90 | 58.23 | 58.23 | 1,783,600 |
| Jun 22, 2022 | 62.61 | 62.85 | 60.86 | 62.19 | 62.19 | 1,627,400 |
| Jun 21, 2022 | 64.72 | 65.98 | 63.83 | 65.14 | 65.14 | 1,203,300 |
| Jun 20, 2022 | 62.89 | 64.70 | 62.31 | 64.58 | 64.58 | 508,400 |
| Jun 17, 2022 | 65.31 | 65.97 | 61.96 | 63.21 | 63.21 | 2,738,900 |
| Jun 16, 2022 | 66.42 | 67.79 | 65.14 | 65.70 | 65.70 | 1,192,000 |
| Jun 15, 2022 | 69.22 | 69.94 | 66.76 | 67.90 | 67.90 | 1,058,000 |
| Jun 14, 2022 | 71.62 | 71.68 | 68.91 | 69.00 | 69.00 | 1,674,400 |
| Jun 13, 2022 | 72.06 | 72.07 | 67.01 | 70.00 | 70.00 | 2,359,100 |
| Jun 10, 2022 | 70.15 | 70.77 | 68.10 | 69.19 | 69.19 | 1,664,400 |
| Jun 09, 2022 | 71.76 | 72.57 | 71.29 | 71.36 | 71.36 | 1,099,100 |
| Jun 08, 2022 | 71.66 | 72.61 | 71.66 | 72.54 | 72.54 | 1,924,700 |
| Jun 07, 2022 | 70.01 | 71.89 | 69.71 | 71.75 | 71.75 | 1,743,800 |
| Jun 06, 2022 | 70.01 | 70.50 | 69.40 | 70.09 | 70.09 | 829,200 |
| Jun 03, 2022 | 69.07 | 69.89 | 69.03 | 69.69 | 69.69 | 643,100 |
| Jun 02, 2022 | 69.93 | 71.00 | 68.96 | 69.20 | 69.20 | 488,600 |
| Jun 01, 2022 | 69.60 | 71.06 | 69.20 | 70.57 | 70.57 | 1,115,900 |
| Jun 01, 2022 | 0.34 Dividend | |||||
| May 31, 2022 | 72.55 | 72.96 | 69.28 | 69.28 | 68.94 | 2,568,400 |
| May 30, 2022 | 71.50 | 72.36 | 70.90 | 72.27 | 71.92 | 795,100 |
| May 27, 2022 | 68.81 | 71.83 | 68.81 | 71.05 | 70.70 | 1,144,400 |
| May 26, 2022 | 69.20 | 70.68 | 68.83 | 69.00 | 68.66 | 1,945,800 |
| May 25, 2022 | 67.67 | 69.10 | 67.67 | 68.67 | 68.33 | 1,162,800 |
| May 24, 2022 | 67.51 | 68.65 | 67.21 | 67.45 | 67.12 | 930,500 |
| May 20, 2022 | 65.97 | 67.14 | 65.48 | 66.79 | 66.46 | 1,186,300 |
| May 19, 2022 | 63.22 | 66.29 | 63.22 | 65.22 | 64.90 | 1,179,600 |
| May 18, 2022 | 65.36 | 66.14 | 63.72 | 64.47 | 64.15 | 1,040,500 |
| May 17, 2022 | 66.00 | 66.45 | 64.59 | 65.08 | 64.76 | 806,300 |
| May 16, 2022 | 64.57 | 65.90 | 64.53 | 65.21 | 64.89 | 902,900 |
| May 13, 2022 | 62.60 | 64.76 | 62.37 | 64.29 | 63.97 | 1,382,800 |
| May 12, 2022 | 61.96 | 62.15 | 59.97 | 61.88 | 61.58 | 1,372,400 |
| May 11, 2022 | 63.88 | 64.58 | 62.06 | 62.24 | 61.93 | 1,451,400 |
| May 10, 2022 | 64.03 | 65.19 | 61.86 | 62.95 | 62.64 | 1,627,800 |
| May 09, 2022 | 66.90 | 67.22 | 62.95 | 63.39 | 63.08 | 1,625,400 |
| May 06, 2022 | 67.58 | 68.35 | 66.29 | 68.02 | 67.69 | 1,123,300 |
| May 05, 2022 | 68.13 | 68.60 | 65.86 | 67.33 | 67.00 | 1,888,500 |
| May 04, 2022 | 68.94 | 69.55 | 66.83 | 67.79 | 67.46 | 1,833,000 |
| May 03, 2022 | 65.24 | 68.24 | 65.13 | 68.04 | 67.71 | 1,566,100 |
| May 02, 2022 | 63.91 | 65.32 | 62.16 | 65.17 | 64.85 | 1,466,800 |
| Apr 29, 2022 | 65.00 | 66.27 | 63.03 | 64.68 | 64.36 | 2,426,400 |
| Apr 28, 2022 | 63.03 | 64.54 | 62.09 | 64.12 | 63.81 | 1,921,400 |
| Apr 27, 2022 | 60.39 | 63.00 | 59.61 | 62.58 | 62.27 | 1,248,100 |
| Apr 26, 2022 | 59.77 | 61.09 | 59.05 | 59.99 | 59.70 | 1,448,700 |
| Apr 25, 2022 | 59.85 | 59.88 | 57.73 | 59.40 | 59.11 | 1,196,000 |
| Apr 22, 2022 | 62.15 | 62.93 | 61.00 | 61.34 | 61.04 | 969,500 |
| Apr 21, 2022 | 64.71 | 65.66 | 62.35 | 62.41 | 62.10 | 1,415,600 |
| Apr 20, 2022 | 63.60 | 64.66 | 62.56 | 64.41 | 64.09 | 1,083,100 |
| Apr 19, 2022 | 64.86 | 65.07 | 63.74 | 63.79 | 63.48 | 822,500 |
| Apr 18, 2022 | 64.22 | 65.30 | 64.21 | 65.06 | 64.74 | 913,000 |
| Apr 14, 2022 | 64.02 | 64.94 | 63.96 | 63.99 | 63.68 | 583,100 |
| Apr 13, 2022 | 65.00 | 65.50 | 63.66 | 64.12 | 63.81 | 1,548,600 |
| Apr 12, 2022 | 64.19 | 64.92 | 63.98 | 64.70 | 64.38 | 964,200 |
| Apr 11, 2022 | 63.75 | 63.92 | 62.38 | 63.30 | 62.99 | 952,300 |
| Apr 08, 2022 | 62.76 | 64.56 | 62.76 | 64.23 | 63.91 | 1,013,500 |
| Apr 07, 2022 | 61.61 | 62.46 | 61.30 | 62.46 | 62.15 | 912,600 |
| Apr 06, 2022 | 62.43 | 62.67 | 61.26 | 61.47 | 61.17 | 693,300 |
| Apr 05, 2022 | 62.48 | 63.68 | 61.95 | 61.99 | 61.69 | 998,600 |
| Apr 04, 2022 | 61.86 | 62.76 | 61.38 | 62.68 | 62.37 | 1,715,200 |
| Apr 01, 2022 | 60.41 | 61.96 | 60.18 | 61.58 | 61.28 | 1,012,000 |
| Mar 31, 2022 | 59.99 | 60.92 | 59.70 | 60.50 | 60.20 | 6,662,400 |
| Mar 30, 2022 | 59.31 | 60.24 | 58.93 | 60.07 | 59.78 | 1,498,300 |
| Mar 29, 2022 | 57.90 | 59.13 | 56.17 | 58.96 | 58.67 | 2,035,700 |
| Mar 28, 2022 | 57.72 | 59.26 | 56.96 | 59.12 | 58.83 | 2,000,400 |
| Mar 25, 2022 | 56.77 | 58.94 | 56.59 | 58.91 | 58.62 | 781,400 |
| Mar 24, 2022 | 57.54 | 58.32 | 56.70 | 56.80 | 56.52 | 1,753,000 |
| Mar 23, 2022 | 57.14 | 58.32 | 56.87 | 57.47 | 57.19 | 2,210,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
