STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

70.88

-0.39

(-0.55%)

As of 02:59PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	71.00	71.30	69.28	70.88	70.88	471,986
Apr 25, 2024	70.68	71.47	69.61	71.27	71.27	382,300
Apr 24, 2024	70.31	71.21	69.99	70.63	70.63	208,600
Apr 23, 2024	70.12	70.74	70.04	70.51	70.51	280,300
Apr 22, 2024	69.27	70.86	68.87	70.44	70.44	242,100
Apr 19, 2024	68.73	70.18	68.04	69.44	69.44	328,000
Apr 18, 2024	69.58	69.84	68.05	68.50	68.50	346,500
Apr 17, 2024	69.58	70.52	68.83	69.25	69.25	182,500
Apr 16, 2024	68.30	69.64	67.64	69.61	69.61	377,400
Apr 15, 2024	70.24	70.24	68.34	68.58	68.58	377,300
Apr 12, 2024	71.88	72.24	69.81	69.93	69.93	512,200
Apr 11, 2024	73.94	74.58	70.90	71.21	71.21	534,200
Apr 10, 2024	72.49	74.28	72.09	73.88	73.88	477,800
Apr 09, 2024	73.38	73.38	72.10	72.57	72.57	430,700
Apr 08, 2024	73.00	73.49	72.21	73.21	73.21	276,300
Apr 05, 2024	72.41	73.24	71.86	72.92	72.92	492,400
Apr 04, 2024	72.61	72.72	71.84	71.98	71.98	350,100
Apr 03, 2024	71.26	72.46	70.80	72.40	72.40	516,900
Apr 02, 2024	70.70	71.15	69.36	70.97	70.97	419,600
Apr 01, 2024	69.21	70.02	68.37	69.84	69.84	469,200
Mar 28, 2024	69.50	69.50	68.79	69.13	69.13	451,100
Mar 27, 2024	68.25	68.85	67.92	68.65	68.65	324,800
Mar 26, 2024	69.46	69.46	68.23	68.60	68.60	228,600
Mar 25, 2024	67.95	69.41	67.60	69.01	69.01	367,000
Mar 22, 2024	67.56	67.85	67.19	67.67	67.67	171,000
Mar 21, 2024	67.40	67.78	66.93	67.56	67.56	190,900
Mar 20, 2024	67.24	67.48	66.67	67.22	67.22	318,900
Mar 19, 2024	67.49	67.97	67.10	67.30	67.30	242,800
Mar 18, 2024	67.75	67.91	67.10	67.64	67.64	343,800
Mar 15, 2024	68.06	68.51	67.23	67.38	67.38	383,500
Mar 14, 2024	68.02	68.02	67.08	67.74	67.74	188,400
Mar 13, 2024	66.74	67.44	66.17	67.14	67.14	359,400
Mar 12, 2024	65.72	66.66	65.47	66.09	66.09	464,300
Mar 11, 2024	63.91	65.65	63.58	65.56	65.56	436,700
Mar 08, 2024	64.77	64.77	63.98	64.34	64.34	433,500
Mar 07, 2024	63.69	64.85	63.60	64.49	64.49	381,300
Mar 06, 2024	64.19	64.69	63.50	63.86	63.86	422,100
Mar 05, 2024	62.33	63.60	62.26	63.25	63.25	338,400
Mar 04, 2024	64.17	64.17	62.35	62.37	62.37	318,900
Mar 01, 2024	62.70	63.98	62.62	63.60	63.60	371,500
Feb 29, 2024	62.38	63.09	61.45	62.50	62.50	493,800
Feb 28, 2024	63.16	63.16	61.99	62.07	62.07	250,300
Feb 27, 2024	62.65	63.33	62.53	63.00	63.00	380,100
Feb 26, 2024	61.50	62.76	61.29	62.56	62.56	476,900
Feb 23, 2024	61.15	61.94	60.89	61.61	61.61	341,000
Feb 22, 2024	60.45	61.72	60.38	61.57	61.57	372,200
Feb 21, 2024	59.23	61.03	58.70	60.94	60.94	576,500
Feb 20, 2024	60.00	60.08	58.60	59.06	59.06	549,900
Feb 16, 2024	60.22	60.71	59.76	59.90	59.90	313,600
Feb 15, 2024	58.88	60.86	58.88	60.41	60.41	406,000
Feb 14, 2024	58.85	59.58	58.55	58.90	58.90	485,700
Feb 13, 2024	59.64	59.64	58.02	58.59	58.59	349,800
Feb 12, 2024	58.39	60.07	58.39	59.76	59.76	473,000
Feb 09, 2024	59.13	59.36	57.90	58.28	58.28	289,600
Feb 08, 2024	56.92	58.99	56.92	58.83	58.83	509,500
Feb 07, 2024	57.50	57.98	56.52	57.17	57.17	325,000
Feb 06, 2024	56.56	57.96	56.35	57.54	57.54	570,900
Feb 05, 2024	56.15	57.20	55.82	56.39	56.39	489,300
Feb 02, 2024	57.49	59.32	56.15	56.45	56.45	658,000
Feb 01, 2024	58.55	58.97	56.96	57.18	57.18	303,900
Jan 31, 2024	58.84	58.84	57.53	57.69	57.69	223,200
Jan 30, 2024	56.88	59.07	56.88	58.89	58.89	305,000
Jan 29, 2024	57.11	57.47	56.24	57.16	57.16	323,500
Jan 26, 2024	56.74	57.40	56.09	57.26	57.26	400,300
Jan 25, 2024	55.87	56.97	55.74	56.79	56.79	438,700
Jan 24, 2024	55.37	55.82	54.74	55.51	55.51	848,700
Jan 23, 2024	55.03	55.95	54.96	55.06	55.06	374,600
Jan 22, 2024	55.96	55.96	54.86	55.14	55.14	841,800
Jan 19, 2024	55.64	55.91	55.16	55.87	55.87	530,600
Jan 18, 2024	55.36	55.91	55.01	55.57	55.57	611,800
Jan 17, 2024	57.00	57.00	54.58	55.30	55.30	673,700
Jan 16, 2024	58.20	58.38	57.28	57.61	57.61	617,900
Jan 12, 2024	59.29	59.64	58.03	58.12	58.12	271,100
Jan 11, 2024	58.27	58.48	57.49	58.29	58.29	495,300
Jan 10, 2024	58.62	58.62	57.78	57.88	57.88	1,120,400
Jan 09, 2024	57.45	58.21	56.58	58.17	58.17	522,700
Jan 08, 2024	58.08	58.08	56.89	57.45	57.45	362,100
Jan 05, 2024	59.35	59.52	58.65	58.79	58.79	340,400
Jan 04, 2024	61.44	61.44	58.91	58.97	58.97	409,500
Jan 03, 2024	57.81	59.84	57.81	59.78	59.78	435,600
Jan 02, 2024	57.41	58.27	57.22	57.93	57.93	485,100
Dec 29, 2023	56.29	57.22	56.22	57.19	57.19	262,700
Dec 28, 2023	57.18	57.54	56.49	56.55	56.55	234,700
Dec 27, 2023	58.21	58.21	57.30	57.44	57.44	287,000
Dec 26, 2023	57.01	58.30	57.01	57.77	57.77	191,500
Dec 22, 2023	56.81	57.21	56.20	56.56	56.56	402,000
Dec 21, 2023	56.02	56.53	55.76	56.26	56.26	794,100
Dec 20, 2023	57.38	57.62	55.97	55.98	55.98	420,200
Dec 19, 2023	56.50	57.33	56.50	57.20	57.20	499,400
Dec 18, 2023	56.06	56.97	56.06	56.59	56.59	495,600
Dec 15, 2023	56.24	56.54	55.08	55.23	55.23	675,500
Dec 14, 2023	55.34	56.56	55.34	56.47	56.47	315,700
Dec 13, 2023	53.64	54.77	53.39	54.67	54.67	488,700
Dec 12, 2023	53.61	53.86	52.98	53.41	53.41	652,200
Dec 11, 2023	54.49	54.62	53.44	54.37	54.37	1,154,600
Dec 08, 2023	54.48	55.95	53.80	55.37	55.37	407,800
Dec 07, 2023	55.77	55.77	52.99	53.74	53.74	623,500
Dec 06, 2023	56.42	56.85	54.93	54.98	54.98	1,822,600
Dec 05, 2023	56.73	57.57	56.51	56.54	56.54	1,022,100
Dec 04, 2023	56.64	57.28	56.47	57.05	57.05	388,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,983.82+98.44(+0.45%)

S&P 5005,109.09+60.67(+1.20%)

DOW38,307.74+221.94(+0.58%)

CAD/USD0.7325+0.0002(+0.03%)

CRUDE OIL83.76+0.19(+0.23%)

Bitcoin CAD87,449.51-854.19(-0.97%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Imperial Oil Limited (IMO)

S&P/TSX
21,983.82
+98.44(+0.45%)

S&P 500
5,109.09
+60.67(+1.20%)

DOW
38,307.74
+221.94(+0.58%)

CAD/USD
0.7325
+0.0002(+0.03%)

CRUDE OIL
83.76
+0.19(+0.23%)

Bitcoin CAD
87,449.51
-854.19(-0.97%)