Canada Markets open in 8 hrs 46 mins

Imperial Oil Limited (IMO)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
48.37+1.50 (+3.20%)
At close: 04:00PM EDT
48.00 -0.37 (-0.76%)
After hours: 07:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 202247.5048.7146.5648.3748.37479,100
Jun 24, 202245.3947.3045.0846.8746.87787,300
Jun 23, 202248.0048.2444.6044.8144.811,093,800
Jun 22, 202248.7049.5146.9848.0048.00534,900
Jun 21, 202249.6251.0749.3350.4250.42638,100
Jun 17, 202250.2250.6547.4748.5048.501,468,200
Jun 16, 202251.1452.5750.2450.7250.721,021,200
Jun 15, 202253.1854.0951.3852.5452.54601,900
Jun 14, 202254.7755.3753.1353.2553.25642,600
Jun 13, 202256.4556.4552.0554.2454.241,435,400
Jun 10, 202255.8155.8153.3854.1654.16649,800
Jun 09, 202257.5257.5256.1556.2556.25440,500
Jun 08, 202257.6757.8957.0657.7657.76783,300
Jun 07, 202255.5957.3655.2957.2857.28716,900
Jun 06, 202255.6156.1755.2055.7555.75799,900
Jun 03, 202254.6055.6754.6055.4255.42991,700
Jun 02, 202255.3556.1954.8255.0555.05803,300
Jun 01, 202255.3556.2554.6055.8155.81504,900
May 31, 202257.1657.6354.9055.4555.45727,500
May 27, 202254.1756.4354.1355.9155.91621,100
May 26, 202254.0155.3153.7954.1054.10430,700
May 25, 202252.6353.9452.6353.6353.63357,900
May 24, 202252.7653.6452.3352.7052.70543,000
May 23, 202252.5454.3552.2553.2353.23466,100
May 20, 202251.3552.2950.9052.0352.03501,600
May 19, 202249.1951.8149.1950.9650.96440,500
May 18, 202251.1051.5449.4550.0650.06573,100
May 17, 202251.6451.6450.2550.7450.74420,600
May 16, 202249.8851.1649.8850.7150.71577,700
May 13, 202248.1050.0948.0449.7749.77818,400
May 12, 202247.4247.7045.9647.5047.50738,200
May 11, 202249.1249.9447.7347.8247.82562,900
May 10, 202249.5150.2047.4248.2948.29747,300
May 09, 202252.0352.0348.4048.7748.77759,000
May 06, 202252.7153.1351.4552.7652.76566,300
May 05, 202253.5453.7751.2452.5152.51700,500
May 04, 202253.5054.1552.1153.1353.13856,600
May 03, 202250.9753.1350.6553.0753.07776,900
May 02, 202250.1950.7348.2150.6950.691,298,200
Apr 29, 202250.9751.7249.2950.1450.141,875,300
Apr 28, 202249.4350.4148.3750.0850.081,491,900
Apr 27, 202247.0149.1546.4548.7648.76925,400
Apr 26, 202246.6147.7546.0946.9046.90473,500
Apr 25, 202246.5546.8645.1846.6446.64848,400
Apr 22, 202249.3649.5747.9548.1848.18540,900
Apr 21, 202251.7552.5449.5549.6049.60750,800
Apr 20, 202250.9751.7550.0451.6451.64604,900
Apr 19, 202251.6051.6050.5050.5050.50346,200
Apr 18, 202251.2551.7650.9251.6351.63299,400
Apr 14, 202251.0951.5950.6150.8150.81311,400
Apr 13, 202251.7551.7550.3151.0451.04538,900
Apr 12, 202250.9651.5450.7051.2051.20388,100
Apr 11, 202250.7150.7149.4450.1450.14629,700
Apr 08, 202249.7751.3349.6551.1151.11349,900
Apr 07, 202249.1949.6548.6149.6549.65246,500
Apr 06, 202250.0250.0748.9349.0449.04368,700
Apr 05, 202250.4351.3149.5749.6749.67254,000
Apr 04, 202249.4950.2749.1650.2450.24328,100
Apr 01, 202248.1349.4548.1349.1649.16406,700
Mar 31, 202247.8148.8447.8148.3248.32593,200
Mar 30, 202247.4048.3247.3848.2248.22459,500
Mar 29, 202245.5447.3244.8947.1047.10766,800
Mar 28, 202245.6147.3045.1547.1647.16776,800
Mar 25, 202245.1747.3545.1747.3547.35520,500
Mar 24, 202246.0046.4145.1945.3745.37449,000
Mar 23, 202245.0046.4545.0045.7845.78569,100
Mar 22, 202244.6944.6943.9444.5944.59328,700
Mar 21, 202243.9244.6243.6344.2244.22543,300
Mar 18, 202242.6543.4842.6342.9442.94572,700
Mar 17, 202242.7843.7142.6442.9342.93492,600
Mar 16, 202242.7743.3341.3942.0742.07338,100
Mar 15, 202242.0342.7140.8042.4142.41687,400
Mar 14, 202244.0644.7842.4743.5343.53391,800
Mar 11, 202244.2245.6243.8145.2845.28512,500
Mar 10, 202245.1045.4443.7844.4444.44739,300
Mar 09, 202243.8045.3043.0944.8644.86662,700
Mar 08, 202247.7247.7244.2944.8844.881,618,200
Mar 07, 202247.0047.3845.9645.9945.991,078,400
Mar 04, 202244.9046.1844.5146.1246.12408,100
Mar 03, 202245.4146.2344.8745.0845.08480,400
Mar 02, 202245.1445.9444.9545.7945.79457,800
Mar 02, 20220.34 Dividend
Mar 01, 202245.3845.5044.4544.7944.45501,800
Feb 28, 202243.9344.9543.5744.8444.50638,500
Feb 25, 202243.0043.8743.0043.8543.52239,700
Feb 24, 202244.1544.1542.2443.0042.67483,600
Feb 23, 202243.2743.8942.5343.3843.05317,300
Feb 22, 202244.6444.6442.5243.0742.74289,000
Feb 18, 202243.8844.1443.3643.4343.10284,300
Feb 17, 202243.7644.5143.5544.1843.84396,000
Feb 16, 202244.2044.9443.7143.8543.52391,800
Feb 15, 202243.4843.8442.6943.7843.45439,700
Feb 14, 202244.8444.8743.9444.1743.83615,900
Feb 11, 202243.8345.3343.5044.9544.61619,900
Feb 10, 202242.9243.8442.8443.2542.92264,600
Feb 09, 202243.6043.8143.0843.3443.01344,100
Feb 08, 202243.9444.0142.5643.2342.90783,600
Feb 07, 202243.0844.5142.8343.9343.60521,000
Feb 04, 202243.3044.0042.5743.0142.68452,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...