IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 201924.6024.7324.4224.4824.48173,200
Dec. 04, 201924.2324.6824.1824.5524.55241,000
Dec. 03, 201924.8924.9824.1124.1224.12284,900
Dec. 02, 201924.8025.0424.7324.9424.94170,300
Dec. 02, 20190.166 Dividend
Nov. 29, 201925.2825.2925.0325.1725.0072,100
Nov. 27, 201925.3725.5225.1125.5125.34214,000
Nov. 26, 201925.3125.3725.1125.2825.11210,000
Nov. 25, 201925.0025.2424.9125.2425.07163,200
Nov. 22, 201925.2925.3324.9425.0124.85127,700
Nov. 21, 201924.9525.2024.8425.1825.01140,100
Nov. 20, 201924.8325.0924.5424.8624.70185,400
Nov. 19, 201925.0725.2724.8024.8524.69198,100
Nov. 18, 201925.6225.6324.9825.1124.94145,900
Nov. 15, 201924.9825.8224.9825.7725.60375,600
Nov. 14, 201925.5225.5224.7924.9824.82276,800
Nov. 13, 201925.4025.7424.5525.4025.23284,700
Nov. 12, 201926.8226.8825.8225.9025.73398,000
Nov. 11, 201926.4926.8526.4926.7926.61347,900
Nov. 08, 201926.7126.7526.4926.6826.50146,600
Nov. 07, 201926.4726.9526.4726.8126.63289,400
Nov. 06, 201926.5226.6526.2026.3926.22393,100
Nov. 05, 201925.7026.5725.7026.5226.35511,800
Nov. 04, 201925.2725.7125.2625.6725.50277,100
Nov. 01, 201924.6825.6424.6825.2425.07654,200
Oct. 31, 201924.7524.9924.4724.8724.71294,600
Oct. 30, 201925.2625.2824.7824.8624.70280,600
Oct. 29, 201925.3425.3425.0225.3125.14118,900
Oct. 28, 201925.5025.7325.3725.3725.20167,200
Oct. 25, 201925.2325.5025.1025.4825.31300,100
Oct. 24, 201925.4325.5024.9425.1925.02194,400
Oct. 23, 201925.1925.5125.1925.4225.25205,500
Oct. 22, 201925.4125.6125.0125.3525.18135,400
Oct. 21, 201924.6425.3424.6425.2125.04250,100
Oct. 18, 201924.8324.8424.4324.7124.55265,900
Oct. 17, 201924.4424.8824.4424.7924.63194,700
Oct. 16, 201924.5124.6124.3324.4524.2996,000
Oct. 15, 201924.2925.0024.2424.5224.36193,500
Oct. 14, 201924.2324.3824.1324.2824.1250,500
Oct. 11, 201924.0624.7324.0624.5024.34247,500
Oct. 10, 201923.8024.0823.8023.8723.71157,900
Oct. 09, 201924.1024.1623.6623.7823.62303,400
Oct. 08, 201924.5824.7724.0524.1023.94207,500
Oct. 07, 201924.8825.3124.8824.8824.72248,400
Oct. 04, 201924.9024.9324.5424.9224.76163,000
Oct. 03, 201924.9324.9324.4324.7224.56298,500
Oct. 02, 201925.6625.6624.9325.0424.87168,300
Oct. 01, 201926.0426.2925.6325.6625.49150,600
Sep. 30, 201926.1926.4226.0326.0325.86167,300
Sep. 27, 201926.2826.5626.2326.3226.15114,900
Sep. 26, 201925.0426.5725.0426.3326.16208,700
Sep. 25, 201926.8126.9326.6726.6926.51118,700
Sep. 24, 201927.2627.3326.7726.9126.73204,400
Sep. 23, 201927.1227.4727.1227.3227.14152,200
Sep. 20, 201927.4727.6627.1527.2527.07259,000
Sep. 19, 201927.7527.8427.4627.5227.34169,300
Sep. 18, 201927.4627.8327.3627.7227.54299,000
Sep. 17, 201927.3827.7727.0127.5927.41321,500
Sep. 16, 201927.4027.9027.2727.4127.23321,800
Sep. 13, 201926.6526.7426.3026.5826.40147,100
Sep. 12, 201926.7426.9126.2126.5926.41283,700
Sep. 11, 201926.5326.9026.4026.8926.71328,700
Sep. 10, 201926.1526.6525.9826.6326.45203,700
Sep. 09, 201925.7526.1625.6325.9025.73432,100
Sep. 06, 201925.1525.5625.0725.5125.34118,700
Sep. 05, 201924.8525.4224.8525.2325.06192,000
Sep. 04, 201924.5825.0824.5824.8124.65376,200
Sep. 03, 201924.1224.4324.0524.3824.22288,900
Sep. 03, 20190.22 Dividend
Aug. 30, 201924.6124.7524.3124.5324.15227,900
Aug. 29, 201924.5224.8124.4224.5124.13231,100
Aug. 28, 201923.9824.3823.8824.3123.93132,400
Aug. 27, 201924.1824.1823.8023.8123.44207,300
Aug. 26, 201923.9524.2323.9224.0523.68156,500
Aug. 23, 201924.2824.4023.7123.8023.43241,900
Aug. 22, 201924.7724.7724.3724.3723.99133,000
Aug. 21, 201924.6524.8224.5724.5824.20171,200
Aug. 20, 201924.8724.8724.4924.4924.11173,600
Aug. 19, 201924.6924.8824.6124.8424.45134,600
Aug. 16, 201924.2524.7624.2524.6224.24163,100
Aug. 15, 201924.2524.4624.0724.2723.89268,600
Aug. 14, 201924.6324.6624.2824.2923.91293,900
Aug. 13, 201924.8525.3424.8424.9624.57363,200
Aug. 12, 201924.9925.1424.8824.9224.53216,500
Aug. 09, 201925.0725.2424.9324.9624.57248,800
Aug. 08, 201924.8825.1024.7525.0124.62258,800
Aug. 07, 201924.5524.8024.3424.6824.30289,600
Aug. 06, 201924.9225.5924.7225.0224.63534,300
Aug. 05, 201925.5525.5524.8525.0324.64368,800
Aug. 02, 201927.1727.5125.6625.8925.49610,400
Aug. 01, 201927.0527.2726.7126.8426.42363,800
Jul. 31, 201927.7928.0927.2427.3926.97243,000
Jul. 30, 201927.2527.7927.1127.6527.22170,700
Jul. 29, 201927.2027.4627.1627.3926.97257,200
Jul. 26, 201927.4927.5927.2727.3126.89327,600
Jul. 25, 201928.4528.5327.3027.4327.00366,800
Jul. 24, 201928.0928.5028.0928.3827.94301,900
Jul. 23, 201928.1528.3428.1128.2327.79162,100
Jul. 22, 201927.9528.3227.9328.1527.71300,800
Jul. 19, 201927.6427.9027.1927.8427.41359,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...