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
Jul. 10, 2020	14.98	15.39	14.91	15.38	15.38	415,200
Jul. 09, 2020	15.70	15.70	14.73	14.96	14.96	781,800
Jul. 08, 2020	15.78	16.12	15.40	15.45	15.45	519,100
Jul. 07, 2020	16.20	16.26	15.83	15.86	15.86	465,200
Jul. 06, 2020	16.16	16.33	15.82	16.20	16.20	652,600
Jul. 02, 2020	15.97	16.43	15.71	15.89	15.89	426,400
Jul. 01, 2020	16.18	16.41	15.51	15.61	15.61	390,000
Jun. 30, 2020	15.81	16.20	15.47	16.05	16.05	1,021,500
Jun. 29, 2020	15.51	16.07	15.27	15.82	15.82	508,300
Jun. 26, 2020	15.70	15.70	15.20	15.41	15.41	677,200
Jun. 25, 2020	15.46	16.34	15.46	15.74	15.74	1,404,500
Jun. 24, 2020	16.19	16.21	15.53	15.74	15.74	714,800
Jun. 23, 2020	16.64	16.77	16.22	16.45	16.45	573,800
Jun. 22, 2020	16.03	16.33	15.94	16.15	16.15	1,987,900
Jun. 19, 2020	16.91	16.96	16.02	16.12	16.12	1,182,100
Jun. 18, 2020	16.66	17.08	16.45	16.53	16.53	709,800
Jun. 17, 2020	17.49	17.49	16.65	16.66	16.66	1,908,600
Jun. 16, 2020	18.11	18.16	17.29	17.46	17.46	975,800
Jun. 15, 2020	16.54	17.45	16.35	17.30	17.30	533,500
Jun. 12, 2020	17.30	17.58	16.70	17.06	17.06	383,600
Jun. 11, 2020	17.12	17.63	16.41	16.60	16.60	936,500
Jun. 10, 2020	19.07	19.07	18.17	18.30	18.30	795,700
Jun. 09, 2020	19.26	19.36	18.67	19.16	19.16	548,400
Jun. 08, 2020	19.20	19.71	18.60	19.67	19.67	885,700
Jun. 05, 2020	18.21	18.67	18.09	18.51	18.51	1,053,600
Jun. 04, 2020	17.05	17.52	16.75	17.41	17.41	539,600
Jun. 03, 2020	17.00	17.21	16.79	17.14	17.14	531,200
Jun. 03, 2020	0.163 Dividend
Jun. 02, 2020	16.18	17.00	16.18	16.90	16.74	713,900
Jun. 01, 2020	15.62	16.44	15.41	16.39	16.23	677,500
May 29, 2020	16.05	16.05	15.38	15.62	15.47	823,300
May 28, 2020	16.59	16.64	15.98	16.04	15.89	519,100
May 27, 2020	16.56	16.56	15.88	16.54	16.38	590,800
May 26, 2020	15.88	16.19	15.57	16.14	15.98	903,200
May 22, 2020	15.56	15.56	15.04	15.26	15.11	558,000
May 21, 2020	15.88	15.90	15.12	15.52	15.37	864,800
May 20, 2020	15.27	15.71	15.22	15.61	15.46	1,994,200
May 19, 2020	15.70	15.70	14.95	15.00	14.86	630,500
May 18, 2020	15.00	15.50	14.65	15.45	15.30	457,500
May 15, 2020	14.02	14.47	13.86	14.29	14.15	696,700
May 14, 2020	13.57	14.34	13.24	14.04	13.90	689,000
May 13, 2020	14.86	15.13	13.89	13.99	13.86	731,100
May 12, 2020	15.02	15.48	14.99	14.99	14.85	676,400
May 11, 2020	15.26	15.30	14.84	14.98	14.84	744,200
May 08, 2020	15.32	15.33	14.95	15.26	15.11	675,200
May 07, 2020	15.00	15.42	14.68	14.86	14.72	917,400
May 06, 2020	15.19	15.54	14.59	14.69	14.55	914,400
May 05, 2020	16.37	16.90	15.15	15.19	15.04	1,170,700
May 04, 2020	15.00	15.79	14.74	15.65	15.50	1,861,600
May 01, 2020	15.58	16.06	15.11	15.47	15.32	1,556,500
Apr. 30, 2020	16.11	16.59	15.72	16.19	16.03	1,895,000
Apr. 29, 2020	14.97	16.36	14.97	16.32	16.16	1,127,300
Apr. 28, 2020	14.00	14.57	13.72	14.38	14.24	1,062,600
Apr. 27, 2020	13.26	13.61	12.76	13.44	13.31	1,210,400
Apr. 24, 2020	13.55	13.55	12.90	13.14	13.01	782,500
Apr. 23, 2020	13.12	13.62	12.91	12.96	12.84	909,700
Apr. 22, 2020	12.89	12.95	12.37	12.71	12.59	1,301,500
Apr. 21, 2020	11.82	12.32	11.38	12.27	12.15	1,196,700
Apr. 20, 2020	11.75	12.51	11.37	12.12	12.00	1,124,300
Apr. 17, 2020	11.50	12.31	11.14	12.28	12.16	1,100,500
Apr. 16, 2020	11.84	11.93	11.18	11.24	11.13	798,400
Apr. 15, 2020	12.44	12.44	11.26	11.64	11.53	1,069,600
Apr. 14, 2020	12.65	12.96	12.32	12.53	12.41	1,021,800
Apr. 13, 2020	13.39	13.39	12.62	12.66	12.54	697,600
Apr. 09, 2020	13.96	13.96	12.76	12.92	12.80	1,589,100
Apr. 08, 2020	12.26	12.95	12.26	12.91	12.79	1,130,800
Apr. 07, 2020	13.18	13.18	12.21	12.24	12.12	1,211,700
Apr. 06, 2020	12.60	12.60	11.84	12.18	12.06	981,000
Apr. 03, 2020	13.04	13.04	11.55	12.00	11.88	1,270,100
Apr. 02, 2020	11.37	12.77	11.25	12.25	12.13	1,753,300
Apr. 01, 2020	10.86	11.74	10.31	11.01	10.90	2,013,800
Mar. 31, 2020	10.60	12.01	10.60	11.27	11.16	2,526,000
Mar. 30, 2020	8.67	10.61	8.63	10.50	10.40	1,965,200
Mar. 27, 2020	10.24	10.24	9.33	9.47	9.38	1,299,700
Mar. 26, 2020	10.46	11.34	10.16	10.25	10.15	1,751,600
Mar. 25, 2020	9.72	11.03	9.61	10.54	10.44	1,644,300
Mar. 24, 2020	9.12	9.88	9.12	9.82	9.73	1,348,400
Mar. 23, 2020	9.11	9.40	8.63	8.69	8.61	1,918,200
Mar. 20, 2020	9.27	10.03	8.84	9.00	8.91	3,020,600
Mar. 19, 2020	7.93	9.42	7.74	9.04	8.95	2,007,500
Mar. 18, 2020	8.40	8.40	7.04	7.83	7.75	1,884,000
Mar. 17, 2020	11.00	11.00	8.41	8.89	8.80	2,154,900
Mar. 16, 2020	12.40	12.40	10.51	10.88	10.78	1,928,600
Mar. 13, 2020	12.41	12.91	11.56	12.90	12.78	855,500
Mar. 12, 2020	13.52	13.71	11.62	11.96	11.84	1,215,600
Mar. 11, 2020	16.55	16.78	14.50	14.58	14.44	1,172,000
Mar. 10, 2020	18.23	18.27	16.25	17.01	16.85	1,011,400
Mar. 09, 2020	16.86	18.81	16.41	17.25	17.08	810,800
Mar. 06, 2020	21.38	21.70	20.67	21.05	20.85	912,000
Mar. 05, 2020	22.03	22.41	21.59	21.92	21.71	532,500
Mar. 04, 2020	22.28	22.64	22.03	22.38	22.16	556,600
Mar. 04, 2020	0.164 Dividend
Mar. 03, 2020	22.61	22.80	22.13	22.26	21.88	784,000
Mar. 02, 2020	22.15	22.67	21.81	22.64	22.26	1,438,000
Feb. 28, 2020	21.29	21.96	20.56	21.93	21.56	1,754,500
Feb. 27, 2020	21.75	22.01	21.13	21.78	21.41	726,400
Feb. 26, 2020	23.14	23.40	22.16	22.21	21.83	551,000
Feb. 25, 2020	23.52	23.75	23.07	23.14	22.75	615,200
Feb. 24, 2020	23.29	23.63	23.08	23.47	23.07	622,000
Feb. 21, 2020	24.11	24.16	23.81	23.91	23.50	178,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...