IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201924.0624.7324.0624.5024.50247,500
Oct. 10, 201923.8024.0823.8023.8723.87157,900
Oct. 09, 201924.1024.1623.6623.7823.78303,400
Oct. 08, 201924.5824.7724.0524.1024.10207,500
Oct. 07, 201924.8825.3124.8824.8824.88248,400
Oct. 04, 201924.9024.9324.5424.9224.92163,000
Oct. 03, 201924.9324.9324.4324.7224.72298,500
Oct. 02, 201925.6625.6624.9325.0425.04168,300
Oct. 01, 201926.0426.2925.6325.6625.66150,600
Sep. 30, 201926.1926.4226.0326.0326.03167,300
Sep. 27, 201926.2826.5626.2326.3226.32114,900
Sep. 26, 201925.0426.5725.0426.3326.33208,700
Sep. 25, 201926.8126.9326.6726.6926.69118,700
Sep. 24, 201927.2627.3326.7726.9126.91204,400
Sep. 23, 201927.1227.4727.1227.3227.32152,200
Sep. 20, 201927.4727.6627.1527.2527.25259,000
Sep. 19, 201927.7527.8427.4627.5227.52169,300
Sep. 18, 201927.4627.8327.3627.7227.72299,000
Sep. 17, 201927.3827.7727.0127.5927.59321,500
Sep. 16, 201927.4027.9027.2727.4127.41321,800
Sep. 13, 201926.6526.7426.3026.5826.58147,100
Sep. 12, 201926.7426.9126.2126.5926.59283,700
Sep. 11, 201926.5326.9026.4026.8926.89328,700
Sep. 10, 201926.1526.6525.9826.6326.63203,700
Sep. 09, 201925.7526.1625.6325.9025.90432,100
Sep. 06, 201925.1525.5625.0725.5125.51118,700
Sep. 05, 201924.8525.4224.8525.2325.23192,000
Sep. 04, 201924.5825.0824.5824.8124.81376,200
Sep. 03, 201924.1224.4324.0524.3824.38288,900
Sep. 03, 20190.165 Dividend
Aug. 30, 201924.6124.7524.3124.5324.37227,900
Aug. 29, 201924.5224.8124.4224.5124.35231,100
Aug. 28, 201923.9824.3823.8824.3124.15132,400
Aug. 27, 201924.1824.1823.8023.8123.65207,300
Aug. 26, 201923.9524.2323.9224.0523.89156,500
Aug. 23, 201924.2824.4023.7123.8023.64241,900
Aug. 22, 201924.7724.7724.3724.3724.21133,000
Aug. 21, 201924.6524.8224.5724.5824.41171,200
Aug. 20, 201924.8724.8724.4924.4924.33173,600
Aug. 19, 201924.6924.8824.6124.8424.67134,600
Aug. 16, 201924.2524.7624.2524.6224.45163,100
Aug. 15, 201924.2524.4624.0724.2724.11268,600
Aug. 14, 201924.6324.6624.2824.2924.13293,900
Aug. 13, 201924.8525.3424.8424.9624.79363,200
Aug. 12, 201924.9925.1424.8824.9224.75216,500
Aug. 09, 201925.0725.2424.9324.9624.79248,800
Aug. 08, 201924.8825.1024.7525.0124.84258,800
Aug. 07, 201924.5524.8024.3424.6824.51289,600
Aug. 06, 201924.9225.5924.7225.0224.85534,300
Aug. 05, 201925.5525.5524.8525.0324.86368,800
Aug. 02, 201927.1727.5125.6625.8925.72610,400
Aug. 01, 201927.0527.2726.7126.8426.66363,800
Jul. 31, 201927.7928.0927.2427.3927.21243,000
Jul. 30, 201927.2527.7927.1127.6527.46170,700
Jul. 29, 201927.2027.4627.1627.3927.21257,200
Jul. 26, 201927.4927.5927.2727.3127.13327,600
Jul. 25, 201928.4528.5327.3027.4327.25366,800
Jul. 24, 201928.0928.5028.0928.3828.19301,900
Jul. 23, 201928.1528.3428.1128.2328.04162,100
Jul. 22, 201927.9528.3227.9328.1527.96300,800
Jul. 19, 201927.6427.9027.1927.8427.65359,000
Jul. 18, 201927.8027.8527.4127.7427.55218,000
Jul. 17, 201928.2328.3227.7927.9327.74180,300
Jul. 16, 201928.5128.6928.2028.2628.07319,300
Jul. 15, 201928.5728.7528.4428.5528.36307,200
Jul. 12, 201928.4828.7528.3528.5728.38530,900
Jul. 11, 201928.3228.6428.0828.4228.23197,900
Jul. 10, 201928.1428.3927.9828.1827.99323,000
Jul. 09, 201927.4828.0627.4027.9927.80190,200
Jul. 08, 201927.7327.8427.5027.6427.45317,200
Jul. 05, 201927.4527.5427.2527.4927.31132,800
Jul. 03, 201927.4227.6027.0027.3927.21181,500
Jul. 02, 201927.5727.7627.1427.4527.27194,200
Jul. 01, 201927.9628.1927.4327.5427.35131,900
Jun. 28, 201927.7827.7827.4027.6727.48299,400
Jun. 27, 201927.8228.0527.2827.4127.23175,000
Jun. 26, 201927.8828.1027.6127.9127.72149,400
Jun. 25, 201927.7628.0727.6027.6427.45140,700
Jun. 24, 201927.7828.0527.6427.7627.57162,600
Jun. 21, 201928.5328.5327.7427.8327.64213,500
Jun. 20, 201928.0728.6027.9628.3628.17201,000
Jun. 19, 201927.3827.8227.3127.6627.47137,300
Jun. 18, 201927.4327.5327.3327.4327.25175,600
Jun. 17, 201926.8827.2926.8627.2627.08134,900
Jun. 14, 201927.0627.2926.7726.9926.81315,400
Jun. 13, 201927.2827.2826.8426.9826.80269,500
Jun. 12, 201927.0727.3826.9327.0126.83246,200
Jun. 11, 201927.4727.5827.0527.1426.96359,400
Jun. 10, 201927.4127.5927.2427.3627.18141,900
Jun. 07, 201927.3527.5727.1427.4127.23272,900
Jun. 06, 201927.0527.4227.0527.2827.10265,200
Jun. 05, 201926.7227.1926.6727.0326.85399,200
Jun. 04, 201926.7726.9526.6126.7026.52249,200
Jun. 03, 201926.8727.0526.4626.7526.57256,900
May 31, 201926.8126.9226.5826.7326.55189,400
May 31, 20190.163 Dividend
May 30, 201927.3027.4227.0427.1826.84251,900
May 29, 201926.9427.3926.8827.2926.94170,000
May 28, 201927.4127.5227.2527.2526.90304,900
May 24, 201927.2427.4527.1427.3527.00237,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...