IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202014.9815.3914.9115.3815.38415,200
Jul. 09, 202015.7015.7014.7314.9614.96781,800
Jul. 08, 202015.7816.1215.4015.4515.45519,100
Jul. 07, 202016.2016.2615.8315.8615.86465,200
Jul. 06, 202016.1616.3315.8216.2016.20652,600
Jul. 02, 202015.9716.4315.7115.8915.89426,400
Jul. 01, 202016.1816.4115.5115.6115.61390,000
Jun. 30, 202015.8116.2015.4716.0516.051,021,500
Jun. 29, 202015.5116.0715.2715.8215.82508,300
Jun. 26, 202015.7015.7015.2015.4115.41677,200
Jun. 25, 202015.4616.3415.4615.7415.741,404,500
Jun. 24, 202016.1916.2115.5315.7415.74714,800
Jun. 23, 202016.6416.7716.2216.4516.45573,800
Jun. 22, 202016.0316.3315.9416.1516.151,987,900
Jun. 19, 202016.9116.9616.0216.1216.121,182,100
Jun. 18, 202016.6617.0816.4516.5316.53709,800
Jun. 17, 202017.4917.4916.6516.6616.661,908,600
Jun. 16, 202018.1118.1617.2917.4617.46975,800
Jun. 15, 202016.5417.4516.3517.3017.30533,500
Jun. 12, 202017.3017.5816.7017.0617.06383,600
Jun. 11, 202017.1217.6316.4116.6016.60936,500
Jun. 10, 202019.0719.0718.1718.3018.30795,700
Jun. 09, 202019.2619.3618.6719.1619.16548,400
Jun. 08, 202019.2019.7118.6019.6719.67885,700
Jun. 05, 202018.2118.6718.0918.5118.511,053,600
Jun. 04, 202017.0517.5216.7517.4117.41539,600
Jun. 03, 202017.0017.2116.7917.1417.14531,200
Jun. 03, 20200.163 Dividend
Jun. 02, 202016.1817.0016.1816.9016.74713,900
Jun. 01, 202015.6216.4415.4116.3916.23677,500
May 29, 202016.0516.0515.3815.6215.47823,300
May 28, 202016.5916.6415.9816.0415.89519,100
May 27, 202016.5616.5615.8816.5416.38590,800
May 26, 202015.8816.1915.5716.1415.98903,200
May 22, 202015.5615.5615.0415.2615.11558,000
May 21, 202015.8815.9015.1215.5215.37864,800
May 20, 202015.2715.7115.2215.6115.461,994,200
May 19, 202015.7015.7014.9515.0014.86630,500
May 18, 202015.0015.5014.6515.4515.30457,500
May 15, 202014.0214.4713.8614.2914.15696,700
May 14, 202013.5714.3413.2414.0413.90689,000
May 13, 202014.8615.1313.8913.9913.86731,100
May 12, 202015.0215.4814.9914.9914.85676,400
May 11, 202015.2615.3014.8414.9814.84744,200
May 08, 202015.3215.3314.9515.2615.11675,200
May 07, 202015.0015.4214.6814.8614.72917,400
May 06, 202015.1915.5414.5914.6914.55914,400
May 05, 202016.3716.9015.1515.1915.041,170,700
May 04, 202015.0015.7914.7415.6515.501,861,600
May 01, 202015.5816.0615.1115.4715.321,556,500
Apr. 30, 202016.1116.5915.7216.1916.031,895,000
Apr. 29, 202014.9716.3614.9716.3216.161,127,300
Apr. 28, 202014.0014.5713.7214.3814.241,062,600
Apr. 27, 202013.2613.6112.7613.4413.311,210,400
Apr. 24, 202013.5513.5512.9013.1413.01782,500
Apr. 23, 202013.1213.6212.9112.9612.84909,700
Apr. 22, 202012.8912.9512.3712.7112.591,301,500
Apr. 21, 202011.8212.3211.3812.2712.151,196,700
Apr. 20, 202011.7512.5111.3712.1212.001,124,300
Apr. 17, 202011.5012.3111.1412.2812.161,100,500
Apr. 16, 202011.8411.9311.1811.2411.13798,400
Apr. 15, 202012.4412.4411.2611.6411.531,069,600
Apr. 14, 202012.6512.9612.3212.5312.411,021,800
Apr. 13, 202013.3913.3912.6212.6612.54697,600
Apr. 09, 202013.9613.9612.7612.9212.801,589,100
Apr. 08, 202012.2612.9512.2612.9112.791,130,800
Apr. 07, 202013.1813.1812.2112.2412.121,211,700
Apr. 06, 202012.6012.6011.8412.1812.06981,000
Apr. 03, 202013.0413.0411.5512.0011.881,270,100
Apr. 02, 202011.3712.7711.2512.2512.131,753,300
Apr. 01, 202010.8611.7410.3111.0110.902,013,800
Mar. 31, 202010.6012.0110.6011.2711.162,526,000
Mar. 30, 20208.6710.618.6310.5010.401,965,200
Mar. 27, 202010.2410.249.339.479.381,299,700
Mar. 26, 202010.4611.3410.1610.2510.151,751,600
Mar. 25, 20209.7211.039.6110.5410.441,644,300
Mar. 24, 20209.129.889.129.829.731,348,400
Mar. 23, 20209.119.408.638.698.611,918,200
Mar. 20, 20209.2710.038.849.008.913,020,600
Mar. 19, 20207.939.427.749.048.952,007,500
Mar. 18, 20208.408.407.047.837.751,884,000
Mar. 17, 202011.0011.008.418.898.802,154,900
Mar. 16, 202012.4012.4010.5110.8810.781,928,600
Mar. 13, 202012.4112.9111.5612.9012.78855,500
Mar. 12, 202013.5213.7111.6211.9611.841,215,600
Mar. 11, 202016.5516.7814.5014.5814.441,172,000
Mar. 10, 202018.2318.2716.2517.0116.851,011,400
Mar. 09, 202016.8618.8116.4117.2517.08810,800
Mar. 06, 202021.3821.7020.6721.0520.85912,000
Mar. 05, 202022.0322.4121.5921.9221.71532,500
Mar. 04, 202022.2822.6422.0322.3822.16556,600
Mar. 04, 20200.164 Dividend
Mar. 03, 202022.6122.8022.1322.2621.88784,000
Mar. 02, 202022.1522.6721.8122.6422.261,438,000
Feb. 28, 202021.2921.9620.5621.9321.561,754,500
Feb. 27, 202021.7522.0121.1321.7821.41726,400
Feb. 26, 202023.1423.4022.1622.2121.83551,000
Feb. 25, 202023.5223.7523.0723.1422.75615,200
Feb. 24, 202023.2923.6323.0823.4723.07622,000
Feb. 21, 202024.1124.1623.8123.9123.50178,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...