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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	-	-	-	-	-	-
Jun 27, 2022	47.50	48.71	46.56	48.37	48.37	479,100
Jun 24, 2022	45.39	47.30	45.08	46.87	46.87	787,300
Jun 23, 2022	48.00	48.24	44.60	44.81	44.81	1,093,800
Jun 22, 2022	48.70	49.51	46.98	48.00	48.00	534,900
Jun 21, 2022	49.62	51.07	49.33	50.42	50.42	638,100
Jun 17, 2022	50.22	50.65	47.47	48.50	48.50	1,468,200
Jun 16, 2022	51.14	52.57	50.24	50.72	50.72	1,021,200
Jun 15, 2022	53.18	54.09	51.38	52.54	52.54	601,900
Jun 14, 2022	54.77	55.37	53.13	53.25	53.25	642,600
Jun 13, 2022	56.45	56.45	52.05	54.24	54.24	1,435,400
Jun 10, 2022	55.81	55.81	53.38	54.16	54.16	649,800
Jun 09, 2022	57.52	57.52	56.15	56.25	56.25	440,500
Jun 08, 2022	57.67	57.89	57.06	57.76	57.76	783,300
Jun 07, 2022	55.59	57.36	55.29	57.28	57.28	716,900
Jun 06, 2022	55.61	56.17	55.20	55.75	55.75	799,900
Jun 03, 2022	54.60	55.67	54.60	55.42	55.42	991,700
Jun 02, 2022	55.35	56.19	54.82	55.05	55.05	803,300
Jun 01, 2022	55.35	56.25	54.60	55.81	55.81	504,900
May 31, 2022	57.16	57.63	54.90	55.45	55.45	727,500
May 27, 2022	54.17	56.43	54.13	55.91	55.91	621,100
May 26, 2022	54.01	55.31	53.79	54.10	54.10	430,700
May 25, 2022	52.63	53.94	52.63	53.63	53.63	357,900
May 24, 2022	52.76	53.64	52.33	52.70	52.70	543,000
May 23, 2022	52.54	54.35	52.25	53.23	53.23	466,100
May 20, 2022	51.35	52.29	50.90	52.03	52.03	501,600
May 19, 2022	49.19	51.81	49.19	50.96	50.96	440,500
May 18, 2022	51.10	51.54	49.45	50.06	50.06	573,100
May 17, 2022	51.64	51.64	50.25	50.74	50.74	420,600
May 16, 2022	49.88	51.16	49.88	50.71	50.71	577,700
May 13, 2022	48.10	50.09	48.04	49.77	49.77	818,400
May 12, 2022	47.42	47.70	45.96	47.50	47.50	738,200
May 11, 2022	49.12	49.94	47.73	47.82	47.82	562,900
May 10, 2022	49.51	50.20	47.42	48.29	48.29	747,300
May 09, 2022	52.03	52.03	48.40	48.77	48.77	759,000
May 06, 2022	52.71	53.13	51.45	52.76	52.76	566,300
May 05, 2022	53.54	53.77	51.24	52.51	52.51	700,500
May 04, 2022	53.50	54.15	52.11	53.13	53.13	856,600
May 03, 2022	50.97	53.13	50.65	53.07	53.07	776,900
May 02, 2022	50.19	50.73	48.21	50.69	50.69	1,298,200
Apr 29, 2022	50.97	51.72	49.29	50.14	50.14	1,875,300
Apr 28, 2022	49.43	50.41	48.37	50.08	50.08	1,491,900
Apr 27, 2022	47.01	49.15	46.45	48.76	48.76	925,400
Apr 26, 2022	46.61	47.75	46.09	46.90	46.90	473,500
Apr 25, 2022	46.55	46.86	45.18	46.64	46.64	848,400
Apr 22, 2022	49.36	49.57	47.95	48.18	48.18	540,900
Apr 21, 2022	51.75	52.54	49.55	49.60	49.60	750,800
Apr 20, 2022	50.97	51.75	50.04	51.64	51.64	604,900
Apr 19, 2022	51.60	51.60	50.50	50.50	50.50	346,200
Apr 18, 2022	51.25	51.76	50.92	51.63	51.63	299,400
Apr 14, 2022	51.09	51.59	50.61	50.81	50.81	311,400
Apr 13, 2022	51.75	51.75	50.31	51.04	51.04	538,900
Apr 12, 2022	50.96	51.54	50.70	51.20	51.20	388,100
Apr 11, 2022	50.71	50.71	49.44	50.14	50.14	629,700
Apr 08, 2022	49.77	51.33	49.65	51.11	51.11	349,900
Apr 07, 2022	49.19	49.65	48.61	49.65	49.65	246,500
Apr 06, 2022	50.02	50.07	48.93	49.04	49.04	368,700
Apr 05, 2022	50.43	51.31	49.57	49.67	49.67	254,000
Apr 04, 2022	49.49	50.27	49.16	50.24	50.24	328,100
Apr 01, 2022	48.13	49.45	48.13	49.16	49.16	406,700
Mar 31, 2022	47.81	48.84	47.81	48.32	48.32	593,200
Mar 30, 2022	47.40	48.32	47.38	48.22	48.22	459,500
Mar 29, 2022	45.54	47.32	44.89	47.10	47.10	766,800
Mar 28, 2022	45.61	47.30	45.15	47.16	47.16	776,800
Mar 25, 2022	45.17	47.35	45.17	47.35	47.35	520,500
Mar 24, 2022	46.00	46.41	45.19	45.37	45.37	449,000
Mar 23, 2022	45.00	46.45	45.00	45.78	45.78	569,100
Mar 22, 2022	44.69	44.69	43.94	44.59	44.59	328,700
Mar 21, 2022	43.92	44.62	43.63	44.22	44.22	543,300
Mar 18, 2022	42.65	43.48	42.63	42.94	42.94	572,700
Mar 17, 2022	42.78	43.71	42.64	42.93	42.93	492,600
Mar 16, 2022	42.77	43.33	41.39	42.07	42.07	338,100
Mar 15, 2022	42.03	42.71	40.80	42.41	42.41	687,400
Mar 14, 2022	44.06	44.78	42.47	43.53	43.53	391,800
Mar 11, 2022	44.22	45.62	43.81	45.28	45.28	512,500
Mar 10, 2022	45.10	45.44	43.78	44.44	44.44	739,300
Mar 09, 2022	43.80	45.30	43.09	44.86	44.86	662,700
Mar 08, 2022	47.72	47.72	44.29	44.88	44.88	1,618,200
Mar 07, 2022	47.00	47.38	45.96	45.99	45.99	1,078,400
Mar 04, 2022	44.90	46.18	44.51	46.12	46.12	408,100
Mar 03, 2022	45.41	46.23	44.87	45.08	45.08	480,400
Mar 02, 2022	45.14	45.94	44.95	45.79	45.79	457,800
Mar 02, 2022	0.34 Dividend
Mar 01, 2022	45.38	45.50	44.45	44.79	44.45	501,800
Feb 28, 2022	43.93	44.95	43.57	44.84	44.50	638,500
Feb 25, 2022	43.00	43.87	43.00	43.85	43.52	239,700
Feb 24, 2022	44.15	44.15	42.24	43.00	42.67	483,600
Feb 23, 2022	43.27	43.89	42.53	43.38	43.05	317,300
Feb 22, 2022	44.64	44.64	42.52	43.07	42.74	289,000
Feb 18, 2022	43.88	44.14	43.36	43.43	43.10	284,300
Feb 17, 2022	43.76	44.51	43.55	44.18	43.84	396,000
Feb 16, 2022	44.20	44.94	43.71	43.85	43.52	391,800
Feb 15, 2022	43.48	43.84	42.69	43.78	43.45	439,700
Feb 14, 2022	44.84	44.87	43.94	44.17	43.83	615,900
Feb 11, 2022	43.83	45.33	43.50	44.95	44.61	619,900
Feb 10, 2022	42.92	43.84	42.84	43.25	42.92	264,600
Feb 09, 2022	43.60	43.81	43.08	43.34	43.01	344,100
Feb 08, 2022	43.94	44.01	42.56	43.23	42.90	783,600
Feb 07, 2022	43.08	44.51	42.83	43.93	43.60	521,000
Feb 04, 2022	43.30	44.00	42.57	43.01	42.68	452,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.42(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.44(-0.20%)

CAD/USD0.7776+0.0007(+0.0964%)

CRUDE OIL110.86+1.29(+1.18%)

BTC-CAD26,698.70-784.67(-2.86%)

Imperial Oil Limited (IMO)

S&P/TSX
19,258.32
+195.42(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.44(-0.20%)

CAD/USD
0.7776
+0.0007(+0.0964%)

CRUDE OIL
110.86
+1.29(+1.18%)

BTC-CAD
26,698.70
-784.67(-2.86%)