Canada Markets close in 2 hrs 43 mins

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.51-0.45 (-3.80%)
As of 1:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202011.9212.1011.4411.5111.51423,612
Sep. 30, 202012.1212.2611.9411.9611.96548,000
Sep. 29, 202012.5312.5311.8112.0512.05526,500
Sep. 28, 202012.5012.7212.4412.4812.48599,000
Sep. 25, 202012.5612.5712.1712.2912.29428,600
Sep. 24, 202012.6412.8612.3412.6512.65471,600
Sep. 23, 202013.3513.3512.5712.6312.63463,600
Sep. 22, 202013.2713.6113.1113.2713.27236,900
Sep. 21, 202013.7013.7313.1113.2413.24391,300
Sep. 18, 202014.3814.3813.9414.0114.01717,100
Sep. 17, 202014.5014.5114.1514.3314.33484,900
Sep. 16, 202014.5014.9414.3914.6814.68899,500
Sep. 15, 202014.5214.7814.3514.4014.40370,600
Sep. 14, 202014.6714.6714.2414.4114.41479,200
Sep. 11, 202014.5714.6614.3514.5914.59399,600
Sep. 10, 202015.0615.1214.5014.5314.53459,600
Sep. 09, 202015.0315.2514.8915.0315.03435,100
Sep. 08, 202015.5315.6814.8114.8514.85578,900
Sep. 04, 202016.1516.2315.8315.9915.99408,800
Sep. 03, 202015.8116.3315.7515.9515.95420,300
Sep. 03, 20200.169 Dividend
Sep. 02, 202016.4616.6015.9216.0015.83668,300
Sep. 01, 202016.3716.9616.2816.5416.37524,000
Aug. 31, 202016.9016.9216.4316.4316.26583,500
Aug. 28, 202016.7316.9516.6316.9016.72366,500
Aug. 27, 202016.8216.8816.3316.7116.53434,000
Aug. 26, 202017.1017.1016.6616.8116.63382,300
Aug. 25, 202017.2517.2916.8517.1016.92267,400
Aug. 24, 202016.4017.0216.4017.0216.84373,500
Aug. 21, 202016.5216.5216.1516.2516.08583,700
Aug. 20, 202016.5416.7616.4116.5716.39299,000
Aug. 19, 202016.8216.9716.6816.6916.51387,700
Aug. 18, 202017.0317.3316.8316.8716.69273,600
Aug. 17, 202017.1517.1716.9117.1316.95278,400
Aug. 14, 202016.9517.0616.8117.0416.86889,500
Aug. 13, 202017.2317.4216.9817.0916.91583,700
Aug. 12, 202017.0717.4517.0417.2717.09332,000
Aug. 11, 202017.0017.7016.7916.8916.71648,600
Aug. 10, 202016.3916.7416.3016.7016.52440,000
Aug. 07, 202016.4116.4116.0916.2416.07612,100
Aug. 06, 202016.7316.9516.5016.5516.38351,800
Aug. 05, 202017.2617.6416.6816.6916.51528,900
Aug. 04, 202015.7616.6815.7616.4116.24607,600
Aug. 03, 202015.6315.9915.4615.7515.58310,500
Jul. 31, 202016.1016.5015.4715.6315.46577,800
Jul. 30, 202016.4516.5115.8816.3316.16431,000
Jul. 29, 202016.4516.8316.1716.8116.63371,800
Jul. 28, 202016.8816.9416.2816.3416.17393,400
Jul. 27, 202016.7617.0616.5216.9416.76397,900
Jul. 24, 202016.8316.9316.6016.7016.52351,500
Jul. 23, 202016.8816.9616.4416.7616.58542,200
Jul. 22, 202017.3017.3016.7116.9716.79597,500
Jul. 21, 202016.3017.5716.3017.4117.23649,500
Jul. 20, 202016.1816.4515.9215.9915.82434,400
Jul. 17, 202016.6716.6716.1516.2616.09287,500
Jul. 16, 202016.6216.7616.3116.4316.26227,200
Jul. 15, 202016.5016.7716.3816.6316.45372,800
Jul. 14, 202015.5316.2215.2816.1916.02539,300
Jul. 13, 202015.3115.5915.2115.4415.28586,600
Jul. 10, 202014.9815.3914.9115.3815.22415,200
Jul. 09, 202015.7015.7014.7314.9614.80781,800
Jul. 08, 202015.7816.1215.4015.4515.29519,100
Jul. 07, 202016.2016.2615.8315.8615.69465,200
Jul. 06, 202016.1616.3315.8216.2016.03652,600
Jul. 02, 202015.9716.4315.7115.8915.72426,400
Jul. 01, 202016.1816.4115.5115.6115.45390,000
Jun. 30, 202015.8116.2015.4716.0515.881,021,500
Jun. 29, 202015.5116.0715.2715.8215.65508,300
Jun. 26, 202015.7015.7015.2015.4115.25677,200
Jun. 25, 202015.4616.3415.4615.7415.571,404,500
Jun. 24, 202016.1916.2115.5315.7415.57714,800
Jun. 23, 202016.6416.7716.2216.4516.28573,800
Jun. 22, 202016.0316.3315.9416.1515.981,987,900
Jun. 19, 202016.9116.9616.0216.1215.951,182,100
Jun. 18, 202016.6617.0816.4516.5316.36709,800
Jun. 17, 202017.4917.4916.6516.6616.481,908,600
Jun. 16, 202018.1118.1617.2917.4617.28975,800
Jun. 15, 202016.5417.4516.3517.3017.12533,500
Jun. 12, 202017.3017.5816.7017.0616.88383,600
Jun. 11, 202017.1217.6316.4116.6016.42936,500
Jun. 10, 202019.0719.0718.1718.3018.11795,700
Jun. 09, 202019.2619.3618.6719.1618.96548,400
Jun. 08, 202019.2019.7118.6019.6719.46885,700
Jun. 05, 202018.2118.6718.0918.5118.311,053,600
Jun. 04, 202017.0517.5216.7517.4117.23539,600
Jun. 03, 202017.0017.2116.7917.1416.96531,200
Jun. 03, 20200.163 Dividend
Jun. 02, 202016.1817.0016.1816.9016.56713,900
Jun. 01, 202015.6216.4415.4116.3916.06677,500
May 29, 202016.0516.0515.3815.6215.31823,300
May 28, 202016.5916.6415.9816.0415.72519,100
May 27, 202016.5616.5615.8816.5416.21590,800
May 26, 202015.8816.1915.5716.1415.82903,200
May 22, 202015.5615.5615.0415.2614.95558,000
May 21, 202015.8815.9015.1215.5215.21864,800
May 20, 202015.2715.7115.2215.6115.301,994,200
May 19, 202015.7015.7014.9515.0014.70630,500
May 18, 202015.0015.5014.6515.4515.14457,500
May 15, 202014.0214.4713.8614.2914.00696,700
May 14, 202013.5714.3413.2414.0413.76689,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...