Canada markets closed

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.71+1.48 (+1.92%)
At close: 04:00PM EDT
78.59 -0.12 (-0.15%)
After hours: 05:12PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 202477.1479.1377.1578.7178.71291,771
Oct 09, 202477.7877.7876.2577.2377.23632,200
Oct 08, 202478.1678.7675.6777.2977.29836,100
Oct 07, 202477.0279.2977.0279.2179.21538,600
Oct 04, 202477.1377.5076.1377.1477.14440,000
Oct 03, 202474.1476.2173.4476.1176.11807,400
Oct 02, 202474.8074.8072.8473.9373.93548,100
Oct 01, 202470.2173.6669.8873.5973.59267,200
Sept 30, 202470.3371.1069.8870.4570.45273,000
Sept 27, 202468.9470.4468.9470.2970.29433,000
Sept 26, 202469.0570.1768.3168.6868.68501,800
Sept 25, 202470.8071.2969.8170.3270.32460,700
Sept 24, 202471.2272.0271.1071.5071.50416,400
Sept 23, 202468.9270.3368.4470.2670.26375,500
Sept 20, 202468.3568.9467.6368.6568.65539,900
Sept 19, 202468.0869.0267.8068.8768.87433,300
Sept 18, 202467.0667.8366.3066.9466.94284,400
Sept 17, 202466.9667.6966.8567.2867.28485,600
Sept 16, 202466.4267.1765.8667.0567.05385,100
Sept 13, 202466.2766.8565.9366.2866.28499,100
Sept 12, 202466.6966.6965.4065.9665.96417,500
Sept 11, 202466.3166.5665.1665.7365.73410,100
Sept 10, 202467.8767.9165.3666.1866.18761,000
Sept 09, 202468.0368.9367.7168.0068.00753,600
Sept 06, 202469.5070.2667.7968.0068.00417,600
Sept 05, 202471.5471.8769.6069.8069.80256,200
Sept 04, 202472.4672.5671.0171.0171.01322,700
Sept 04, 20240.443 Dividend
Sept 03, 202473.4473.8272.2772.7772.33447,400
Aug 30, 202475.7675.8874.9575.2374.77316,700
Aug 29, 202476.0676.9675.8576.3675.90279,100
Aug 28, 202475.5676.1275.1775.5875.12343,000
Aug 27, 202477.2077.2075.9175.9375.47241,700
Aug 26, 202476.6977.7076.5877.2376.76271,500
Aug 23, 202475.4576.3475.2976.1775.71175,600
Aug 22, 202474.9575.5574.5574.6574.20154,400
Aug 21, 202474.5375.5674.2474.6574.20146,000
Aug 20, 202475.8475.8473.9774.3673.91252,000
Aug 19, 202476.8177.0375.8575.9675.50332,900
Aug 16, 202476.4077.4276.2976.6476.17203,100
Aug 15, 202476.2677.3276.1476.6376.16255,600
Aug 14, 202475.2175.9975.1275.8175.35273,400
Aug 13, 202474.7675.4274.0275.2874.82442,800
Aug 12, 202472.8275.4972.7675.1274.66572,400
Aug 09, 202471.9272.4370.7572.3571.91428,600
Aug 08, 202469.6172.3369.5771.6471.20706,300
Aug 07, 202469.6170.2269.2069.4569.03496,600
Aug 06, 202467.7269.3266.6568.3467.92669,400
Aug 05, 202465.9067.9164.7667.7267.31305,800
Aug 02, 202467.6669.0166.2168.0367.621,024,900
Aug 01, 202472.0872.0868.3069.1168.69352,300
Jul 31, 202471.1371.9870.5471.5671.12253,200
Jul 30, 202468.8069.9768.8069.6569.23310,000
Jul 29, 202471.3471.3468.0969.0668.64509,500
Jul 26, 202470.4571.1969.8571.0370.60239,900
Jul 25, 202469.8570.6869.1270.6070.17344,400
Jul 24, 202469.1970.2368.9570.1169.68309,800
Jul 23, 202470.1870.1868.8969.3268.90215,800
Jul 22, 202469.0370.3368.8370.1869.75199,300
Jul 19, 202470.0970.1669.0569.4369.01282,400
Jul 18, 202471.1671.1669.4769.9469.51301,700
Jul 17, 202470.7771.6870.1870.6970.26288,200
Jul 16, 202470.8070.8569.8470.5870.15383,300
Jul 15, 202471.0372.3070.0171.4170.98450,000
Jul 12, 202470.2170.9270.1470.4470.01327,400
Jul 11, 202468.8070.1568.4070.1569.72337,500
Jul 10, 202467.9569.2367.6869.0268.60296,400
Jul 09, 202467.5868.3167.1867.6867.27259,400
Jul 08, 202468.1168.6067.8268.2267.80479,800
Jul 05, 202470.0470.6568.6068.7768.35350,800
Jul 03, 202468.6070.3168.6069.6369.21192,700
Jul 02, 202467.9469.1367.8568.7168.29540,500
Jul 01, 202468.4969.0967.3167.3366.92310,000
Jun 28, 202469.7869.8168.0168.2567.83574,400
Jun 27, 202468.2969.0968.1869.0968.67369,200
Jun 26, 202468.4768.7067.5067.7367.32245,600
Jun 25, 202468.6768.9968.1668.4768.05373,800
Jun 24, 202466.5069.0066.2568.7568.33745,600
Jun 21, 202466.3966.3965.4765.8965.49512,400
Jun 20, 202466.0767.5365.9066.7266.31310,800
Jun 18, 202464.6366.0364.5765.4765.07335,900
Jun 17, 202464.3164.6163.3164.5564.16454,600
Jun 14, 202464.3764.3763.2964.2663.87361,800
Jun 13, 202465.5265.7563.6164.4664.07323,300
Jun 12, 202466.3566.8665.4565.7265.32329,500
Jun 11, 202465.3066.0564.5265.6465.24244,500
Jun 10, 202464.6265.9464.6265.8265.42299,100
Jun 07, 202465.5065.8664.5564.6964.30214,400
Jun 06, 202465.1165.8264.8665.7865.38414,100
Jun 05, 202465.2665.8364.8965.0764.67281,800
Jun 04, 202466.2266.2263.8865.1364.73583,900
Jun 03, 202470.4070.5866.1066.5466.13504,100
Jun 03, 20240.44 Dividend
May 31, 202469.8070.6568.9670.5069.63715,600
May 30, 202469.0570.0768.9669.2568.40298,700
May 29, 202470.7971.0668.6269.1368.28318,800
May 28, 202469.0470.8969.0470.7469.87266,700
May 24, 202468.7569.6468.5269.0468.19234,300
May 23, 202468.2569.1567.6367.9767.13285,500
May 22, 202469.3969.5967.6368.0467.20285,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...