Mail

IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 06, 2020	12.60	12.60	11.84	12.18	12.18	959,937
Apr. 03, 2020	13.04	13.04	11.55	12.00	12.00	1,270,100
Apr. 02, 2020	11.37	12.77	11.25	12.25	12.25	1,753,300
Apr. 01, 2020	10.86	11.74	10.31	11.01	11.01	2,013,800
Mar. 31, 2020	10.60	12.01	10.60	11.27	11.27	2,526,000
Mar. 30, 2020	8.67	10.61	8.63	10.50	10.50	1,965,200
Mar. 27, 2020	10.24	10.24	9.33	9.47	9.47	1,299,700
Mar. 26, 2020	10.46	11.34	10.16	10.25	10.25	1,751,600
Mar. 25, 2020	9.72	11.03	9.61	10.54	10.54	1,644,300
Mar. 24, 2020	9.12	9.88	9.12	9.82	9.82	1,348,400
Mar. 23, 2020	9.11	9.40	8.63	8.69	8.69	1,918,200
Mar. 20, 2020	9.27	10.03	8.84	9.00	9.00	3,020,600
Mar. 19, 2020	7.93	9.42	7.74	9.04	9.04	2,007,500
Mar. 18, 2020	8.40	8.40	7.04	7.83	7.83	1,884,000
Mar. 17, 2020	11.00	11.00	8.41	8.89	8.89	2,154,900
Mar. 16, 2020	12.40	12.40	10.51	10.88	10.88	1,928,600
Mar. 13, 2020	12.41	12.91	11.56	12.90	12.90	855,500
Mar. 12, 2020	13.52	13.71	11.62	11.96	11.96	1,215,600
Mar. 11, 2020	16.55	16.78	14.50	14.58	14.58	1,172,000
Mar. 10, 2020	18.23	18.27	16.25	17.01	17.01	1,011,400
Mar. 09, 2020	16.86	18.81	16.41	17.25	17.25	810,800
Mar. 06, 2020	21.38	21.70	20.67	21.05	21.05	912,000
Mar. 05, 2020	22.03	22.41	21.59	21.92	21.92	532,500
Mar. 04, 2020	22.28	22.64	22.03	22.38	22.38	556,600
Mar. 04, 2020	0.22 Dividend
Mar. 03, 2020	22.61	22.80	22.13	22.26	22.04	784,000
Mar. 02, 2020	22.15	22.67	21.81	22.64	22.42	1,438,000
Feb. 28, 2020	21.29	21.96	20.56	21.93	21.71	1,754,500
Feb. 27, 2020	21.75	22.01	21.13	21.78	21.56	729,100
Feb. 26, 2020	23.14	23.40	22.16	22.21	21.99	551,000
Feb. 25, 2020	23.52	23.75	23.07	23.14	22.91	615,200
Feb. 24, 2020	23.29	23.63	23.08	23.47	23.24	622,000
Feb. 21, 2020	24.11	24.16	23.81	23.91	23.67	178,100
Feb. 20, 2020	24.36	24.46	24.20	24.21	23.97	278,600
Feb. 19, 2020	24.14	24.35	23.97	24.25	24.01	202,800
Feb. 18, 2020	23.89	24.15	23.62	23.92	23.68	241,900
Feb. 14, 2020	23.99	24.14	23.85	24.01	23.77	203,600
Feb. 13, 2020	24.02	24.02	23.71	23.93	23.69	232,000
Feb. 12, 2020	23.84	24.20	23.70	24.13	23.89	325,200
Feb. 11, 2020	23.58	23.83	23.44	23.59	23.36	303,000
Feb. 10, 2020	23.37	23.39	23.15	23.33	23.10	237,700
Feb. 07, 2020	23.66	23.69	23.30	23.49	23.26	347,800
Feb. 06, 2020	23.88	24.00	23.58	23.87	23.63	254,400
Feb. 05, 2020	23.44	23.98	23.44	23.92	23.68	797,200
Feb. 04, 2020	23.36	23.52	23.07	23.18	22.95	448,800
Feb. 03, 2020	23.72	23.72	23.01	23.10	22.87	563,600
Jan. 31, 2020	24.11	24.52	23.50	23.68	23.45	695,800
Jan. 30, 2020	24.62	24.68	24.25	24.42	24.18	440,600
Jan. 29, 2020	24.94	25.19	24.69	24.69	24.45	236,700
Jan. 28, 2020	24.83	25.14	24.74	24.84	24.59	220,600
Jan. 27, 2020	25.07	25.28	24.68	24.70	24.46	464,400
Jan. 24, 2020	26.00	26.00	25.29	25.55	25.30	246,100
Jan. 23, 2020	25.93	25.99	25.57	25.99	25.73	222,300
Jan. 22, 2020	26.31	26.31	26.00	26.05	25.79	242,300
Jan. 21, 2020	27.00	27.00	26.23	26.23	25.97	464,800
Jan. 17, 2020	27.43	27.43	27.05	27.11	26.84	299,100
Jan. 16, 2020	26.93	27.41	26.93	27.34	27.07	256,200
Jan. 15, 2020	26.83	27.00	26.77	26.87	26.60	184,000
Jan. 14, 2020	26.96	27.01	26.77	26.82	26.55	259,200
Jan. 13, 2020	26.73	26.92	26.59	26.87	26.60	250,300
Jan. 10, 2020	27.05	27.05	26.73	26.85	26.58	221,800
Jan. 09, 2020	26.57	26.91	26.21	26.87	26.60	682,800
Jan. 08, 2020	26.53	26.99	26.43	26.60	26.34	312,900
Jan. 07, 2020	26.77	26.77	26.31	26.54	26.28	150,300
Jan. 06, 2020	26.61	26.93	26.60	26.93	26.66	218,400
Jan. 03, 2020	26.77	26.84	26.52	26.55	26.29	355,100
Jan. 02, 2020	26.50	26.77	26.44	26.60	26.34	140,900
Dec. 31, 2019	26.31	26.61	26.31	26.47	26.21	135,300
Dec. 30, 2019	26.19	26.54	26.19	26.41	26.15	176,700
Dec. 27, 2019	26.64	26.64	26.27	26.32	26.06	261,000
Dec. 26, 2019	26.25	26.57	26.24	26.45	26.19	99,500
Dec. 24, 2019	26.27	26.37	26.15	26.26	26.00	83,500
Dec. 23, 2019	25.81	26.31	25.76	26.31	26.05	325,900
Dec. 20, 2019	26.00	26.20	25.82	25.84	25.58	400,800
Dec. 19, 2019	25.66	26.08	25.54	25.99	25.73	335,700
Dec. 18, 2019	25.25	25.72	25.25	25.60	25.35	634,800
Dec. 17, 2019	25.21	25.62	25.16	25.39	25.14	521,200
Dec. 16, 2019	25.36	25.61	25.28	25.32	25.07	207,300
Dec. 13, 2019	25.38	25.58	25.07	25.30	25.05	211,800
Dec. 12, 2019	25.30	25.67	25.08	25.44	25.19	322,500
Dec. 11, 2019	25.22	25.36	25.10	25.22	24.97	173,400
Dec. 10, 2019	25.16	25.31	24.98	25.23	24.98	235,300
Dec. 09, 2019	25.00	25.46	24.84	25.08	24.83	186,000
Dec. 06, 2019	24.43	25.18	24.43	25.18	24.93	251,200
Dec. 05, 2019	24.60	24.73	24.42	24.48	24.24	173,200
Dec. 04, 2019	24.23	24.68	24.18	24.55	24.31	241,000
Dec. 03, 2019	24.89	24.98	24.11	24.12	23.88	284,900
Dec. 02, 2019	24.80	25.04	24.73	24.94	24.69	170,300
Dec. 02, 2019	0.22 Dividend
Nov. 29, 2019	25.28	25.29	25.03	25.17	24.70	72,100
Nov. 27, 2019	25.37	25.52	25.11	25.51	25.04	214,000
Nov. 26, 2019	25.31	25.37	25.11	25.28	24.81	210,000
Nov. 25, 2019	25.00	25.24	24.91	25.24	24.77	163,200
Nov. 22, 2019	25.29	25.33	24.94	25.01	24.55	127,700
Nov. 21, 2019	24.95	25.20	24.84	25.18	24.71	140,100
Nov. 20, 2019	24.83	25.09	24.54	24.86	24.40	185,400
Nov. 19, 2019	25.07	25.27	24.80	24.85	24.39	198,100
Nov. 18, 2019	25.62	25.63	24.98	25.11	24.64	145,900
Nov. 15, 2019	24.98	25.82	24.98	25.77	25.29	375,600
Nov. 14, 2019	25.52	25.52	24.79	24.98	24.52	276,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...