Canada markets open in 4 hours 7 minutes

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.64+0.26 (+0.39%)
At close: 04:00PM EDT
68.00 +0.36 (+0.53%)
After hours: 05:38PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202467.7567.9167.1067.6467.64343,800
Mar 15, 202468.0668.5167.2367.3867.38383,500
Mar 14, 202468.0268.0267.0867.7467.74188,400
Mar 13, 202466.7467.4466.1767.1467.14359,400
Mar 12, 202465.7266.6665.4766.0966.09464,300
Mar 11, 202463.9165.6563.5865.5665.56436,700
Mar 08, 202464.7764.7763.9864.3464.34433,500
Mar 07, 202463.6964.8563.6064.4964.49381,300
Mar 06, 202464.1964.6963.5063.8663.86422,100
Mar 05, 202462.3363.6062.2663.2563.25338,400
Mar 04, 202464.1764.1762.3562.3762.37318,900
Mar 01, 202462.7063.9862.6263.6063.60371,500
Feb 29, 202462.3863.0961.4562.5062.50493,800
Feb 28, 202463.1663.1661.9962.0762.07250,300
Feb 27, 202462.6563.3362.5363.0063.00380,100
Feb 26, 202461.5062.7661.2962.5662.56476,900
Feb 23, 202461.1561.9460.8961.6161.61341,000
Feb 22, 202460.4561.7260.3861.5761.57372,200
Feb 21, 202459.2361.0358.7060.9460.94576,500
Feb 20, 202460.0060.0858.6059.0659.06549,900
Feb 16, 202460.2260.7159.7659.9059.90313,600
Feb 15, 202458.8860.8658.8860.4160.41406,000
Feb 14, 202458.8559.5858.5558.9058.90485,700
Feb 13, 202459.6459.6458.0258.5958.59349,800
Feb 12, 202458.3960.0758.3959.7659.76473,000
Feb 09, 202459.1359.3657.9058.2858.28289,600
Feb 08, 202456.9258.9956.9258.8358.83509,500
Feb 07, 202457.5057.9856.5257.1757.17325,000
Feb 06, 202456.5657.9656.3557.5457.54570,900
Feb 05, 202456.1557.2055.8256.3956.39489,300
Feb 02, 202457.4959.3256.1556.4556.45658,000
Feb 01, 202458.5558.9756.9657.1857.18303,900
Jan 31, 202458.8458.8457.5357.6957.69223,200
Jan 30, 202456.8859.0756.8858.8958.89305,000
Jan 29, 202457.1157.4756.2457.1657.16323,500
Jan 26, 202456.7457.4056.0957.2657.26400,300
Jan 25, 202455.8756.9755.7456.7956.79438,700
Jan 24, 202455.3755.8254.7455.5155.51848,700
Jan 23, 202455.0355.9554.9655.0655.06374,600
Jan 22, 202455.9655.9654.8655.1455.14841,800
Jan 19, 202455.6455.9155.1655.8755.87530,600
Jan 18, 202455.3655.9155.0155.5755.57611,800
Jan 17, 202457.0057.0054.5855.3055.30673,700
Jan 16, 202458.2058.3857.2857.6157.61617,900
Jan 12, 202459.2959.6458.0358.1258.12271,100
Jan 11, 202458.2758.4857.4958.2958.29495,300
Jan 10, 202458.6258.6257.7857.8857.881,120,400
Jan 09, 202457.4558.2156.5858.1758.17522,700
Jan 08, 202458.0858.0856.8957.4557.45362,100
Jan 05, 202459.3559.5258.6558.7958.79340,400
Jan 04, 202461.4461.4458.9158.9758.97409,500
Jan 03, 202457.8159.8457.8159.7859.78435,600
Jan 02, 202457.4158.2757.2257.9357.93485,100
Dec 29, 202356.2957.2256.2257.1957.19262,700
Dec 28, 202357.1857.5456.4956.5556.55234,700
Dec 27, 202358.2158.2157.3057.4457.44287,000
Dec 26, 202357.0158.3057.0157.7757.77191,500
Dec 22, 202356.8157.2156.2056.5656.56402,000
Dec 21, 202356.0256.5355.7656.2656.26794,100
Dec 20, 202357.3857.6255.9755.9855.98420,200
Dec 19, 202356.5057.3356.5057.2057.20499,400
Dec 18, 202356.0656.9756.0656.5956.59495,600
Dec 15, 202356.2456.5455.0855.2355.23675,500
Dec 14, 202355.3456.5655.3456.4756.47315,700
Dec 13, 202353.6454.7753.3954.6754.67488,700
Dec 12, 202353.6153.8652.9853.4153.41652,200
Dec 11, 202354.4954.6253.4454.3754.371,154,600
Dec 08, 202354.4855.9553.8055.3755.37407,800
Dec 07, 202355.7755.7752.9953.7453.74623,500
Dec 06, 202356.4256.8554.9354.9854.981,822,600
Dec 05, 202356.7357.5756.5156.5456.541,022,100
Dec 04, 202356.6457.2856.4757.0557.05388,700
Dec 01, 202356.2657.9656.2657.0557.05384,300
Nov 30, 202357.4358.0256.2956.3456.34564,600
Nov 30, 20230.368 Dividend
Nov 29, 202357.9658.2157.2557.4357.06330,200
Nov 28, 202357.5458.6057.3957.6757.30500,100
Nov 27, 202357.1557.8157.0657.3256.95358,100
Nov 24, 202357.1258.2357.1257.6057.23149,300
Nov 22, 202356.5357.0555.6856.9156.551,037,200
Nov 21, 202357.4457.9456.5957.5657.19641,500
Nov 20, 202357.9458.1857.4157.7557.38432,200
Nov 17, 202356.0958.0056.0957.6557.28477,300
Nov 16, 202356.0656.1054.6255.5155.15564,100
Nov 15, 202356.5757.2356.3256.5056.14427,000
Nov 14, 202357.0857.3456.6256.9556.59563,100
Nov 13, 202356.0257.0555.9156.7056.34336,700
Nov 10, 202355.4556.0554.6956.0255.66328,400
Nov 09, 202355.1755.7254.6854.7654.41337,100
Nov 08, 202355.2755.6853.5254.7754.421,274,600
Nov 07, 202357.0757.0855.8755.9855.62822,500
Nov 06, 202357.6858.1357.1957.2356.86567,300
Nov 03, 202358.5058.9357.3657.4857.11572,300
Nov 02, 202358.2959.0957.6258.5658.18827,300
Nov 01, 202357.4158.9957.2758.0157.64607,900
Oct 31, 202358.1658.2156.2356.9956.62761,100
Oct 30, 202358.2258.8357.0457.7857.41627,900
Oct 27, 202362.1762.1756.1957.6557.28975,100
Oct 26, 202358.1258.8257.1858.8058.42818,300
Oct 25, 202357.6358.8857.4458.6958.31714,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...