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
Oct. 11, 2019	24.06	24.73	24.06	24.50	24.50	247,500
Oct. 10, 2019	23.80	24.08	23.80	23.87	23.87	157,900
Oct. 09, 2019	24.10	24.16	23.66	23.78	23.78	303,400
Oct. 08, 2019	24.58	24.77	24.05	24.10	24.10	207,500
Oct. 07, 2019	24.88	25.31	24.88	24.88	24.88	248,400
Oct. 04, 2019	24.90	24.93	24.54	24.92	24.92	163,000
Oct. 03, 2019	24.93	24.93	24.43	24.72	24.72	298,500
Oct. 02, 2019	25.66	25.66	24.93	25.04	25.04	168,300
Oct. 01, 2019	26.04	26.29	25.63	25.66	25.66	150,600
Sep. 30, 2019	26.19	26.42	26.03	26.03	26.03	167,300
Sep. 27, 2019	26.28	26.56	26.23	26.32	26.32	114,900
Sep. 26, 2019	25.04	26.57	25.04	26.33	26.33	208,700
Sep. 25, 2019	26.81	26.93	26.67	26.69	26.69	118,700
Sep. 24, 2019	27.26	27.33	26.77	26.91	26.91	204,400
Sep. 23, 2019	27.12	27.47	27.12	27.32	27.32	152,200
Sep. 20, 2019	27.47	27.66	27.15	27.25	27.25	259,000
Sep. 19, 2019	27.75	27.84	27.46	27.52	27.52	169,300
Sep. 18, 2019	27.46	27.83	27.36	27.72	27.72	299,000
Sep. 17, 2019	27.38	27.77	27.01	27.59	27.59	321,500
Sep. 16, 2019	27.40	27.90	27.27	27.41	27.41	321,800
Sep. 13, 2019	26.65	26.74	26.30	26.58	26.58	147,100
Sep. 12, 2019	26.74	26.91	26.21	26.59	26.59	283,700
Sep. 11, 2019	26.53	26.90	26.40	26.89	26.89	328,700
Sep. 10, 2019	26.15	26.65	25.98	26.63	26.63	203,700
Sep. 09, 2019	25.75	26.16	25.63	25.90	25.90	432,100
Sep. 06, 2019	25.15	25.56	25.07	25.51	25.51	118,700
Sep. 05, 2019	24.85	25.42	24.85	25.23	25.23	192,000
Sep. 04, 2019	24.58	25.08	24.58	24.81	24.81	376,200
Sep. 03, 2019	24.12	24.43	24.05	24.38	24.38	288,900
Sep. 03, 2019	0.165 Dividend
Aug. 30, 2019	24.61	24.75	24.31	24.53	24.37	227,900
Aug. 29, 2019	24.52	24.81	24.42	24.51	24.35	231,100
Aug. 28, 2019	23.98	24.38	23.88	24.31	24.15	132,400
Aug. 27, 2019	24.18	24.18	23.80	23.81	23.65	207,300
Aug. 26, 2019	23.95	24.23	23.92	24.05	23.89	156,500
Aug. 23, 2019	24.28	24.40	23.71	23.80	23.64	241,900
Aug. 22, 2019	24.77	24.77	24.37	24.37	24.21	133,000
Aug. 21, 2019	24.65	24.82	24.57	24.58	24.41	171,200
Aug. 20, 2019	24.87	24.87	24.49	24.49	24.33	173,600
Aug. 19, 2019	24.69	24.88	24.61	24.84	24.67	134,600
Aug. 16, 2019	24.25	24.76	24.25	24.62	24.45	163,100
Aug. 15, 2019	24.25	24.46	24.07	24.27	24.11	268,600
Aug. 14, 2019	24.63	24.66	24.28	24.29	24.13	293,900
Aug. 13, 2019	24.85	25.34	24.84	24.96	24.79	363,200
Aug. 12, 2019	24.99	25.14	24.88	24.92	24.75	216,500
Aug. 09, 2019	25.07	25.24	24.93	24.96	24.79	248,800
Aug. 08, 2019	24.88	25.10	24.75	25.01	24.84	258,800
Aug. 07, 2019	24.55	24.80	24.34	24.68	24.51	289,600
Aug. 06, 2019	24.92	25.59	24.72	25.02	24.85	534,300
Aug. 05, 2019	25.55	25.55	24.85	25.03	24.86	368,800
Aug. 02, 2019	27.17	27.51	25.66	25.89	25.72	610,400
Aug. 01, 2019	27.05	27.27	26.71	26.84	26.66	363,800
Jul. 31, 2019	27.79	28.09	27.24	27.39	27.21	243,000
Jul. 30, 2019	27.25	27.79	27.11	27.65	27.46	170,700
Jul. 29, 2019	27.20	27.46	27.16	27.39	27.21	257,200
Jul. 26, 2019	27.49	27.59	27.27	27.31	27.13	327,600
Jul. 25, 2019	28.45	28.53	27.30	27.43	27.25	366,800
Jul. 24, 2019	28.09	28.50	28.09	28.38	28.19	301,900
Jul. 23, 2019	28.15	28.34	28.11	28.23	28.04	162,100
Jul. 22, 2019	27.95	28.32	27.93	28.15	27.96	300,800
Jul. 19, 2019	27.64	27.90	27.19	27.84	27.65	359,000
Jul. 18, 2019	27.80	27.85	27.41	27.74	27.55	218,000
Jul. 17, 2019	28.23	28.32	27.79	27.93	27.74	180,300
Jul. 16, 2019	28.51	28.69	28.20	28.26	28.07	319,300
Jul. 15, 2019	28.57	28.75	28.44	28.55	28.36	307,200
Jul. 12, 2019	28.48	28.75	28.35	28.57	28.38	530,900
Jul. 11, 2019	28.32	28.64	28.08	28.42	28.23	197,900
Jul. 10, 2019	28.14	28.39	27.98	28.18	27.99	323,000
Jul. 09, 2019	27.48	28.06	27.40	27.99	27.80	190,200
Jul. 08, 2019	27.73	27.84	27.50	27.64	27.45	317,200
Jul. 05, 2019	27.45	27.54	27.25	27.49	27.31	132,800
Jul. 03, 2019	27.42	27.60	27.00	27.39	27.21	181,500
Jul. 02, 2019	27.57	27.76	27.14	27.45	27.27	194,200
Jul. 01, 2019	27.96	28.19	27.43	27.54	27.35	131,900
Jun. 28, 2019	27.78	27.78	27.40	27.67	27.48	299,400
Jun. 27, 2019	27.82	28.05	27.28	27.41	27.23	175,000
Jun. 26, 2019	27.88	28.10	27.61	27.91	27.72	149,400
Jun. 25, 2019	27.76	28.07	27.60	27.64	27.45	140,700
Jun. 24, 2019	27.78	28.05	27.64	27.76	27.57	162,600
Jun. 21, 2019	28.53	28.53	27.74	27.83	27.64	213,500
Jun. 20, 2019	28.07	28.60	27.96	28.36	28.17	201,000
Jun. 19, 2019	27.38	27.82	27.31	27.66	27.47	137,300
Jun. 18, 2019	27.43	27.53	27.33	27.43	27.25	175,600
Jun. 17, 2019	26.88	27.29	26.86	27.26	27.08	134,900
Jun. 14, 2019	27.06	27.29	26.77	26.99	26.81	315,400
Jun. 13, 2019	27.28	27.28	26.84	26.98	26.80	269,500
Jun. 12, 2019	27.07	27.38	26.93	27.01	26.83	246,200
Jun. 11, 2019	27.47	27.58	27.05	27.14	26.96	359,400
Jun. 10, 2019	27.41	27.59	27.24	27.36	27.18	141,900
Jun. 07, 2019	27.35	27.57	27.14	27.41	27.23	272,900
Jun. 06, 2019	27.05	27.42	27.05	27.28	27.10	265,200
Jun. 05, 2019	26.72	27.19	26.67	27.03	26.85	399,200
Jun. 04, 2019	26.77	26.95	26.61	26.70	26.52	249,200
Jun. 03, 2019	26.87	27.05	26.46	26.75	26.57	256,900
May 31, 2019	26.81	26.92	26.58	26.73	26.55	189,400
May 31, 2019	0.163 Dividend
May 30, 2019	27.30	27.42	27.04	27.18	26.84	251,900
May 29, 2019	26.94	27.39	26.88	27.29	26.94	170,000
May 28, 2019	27.41	27.52	27.25	27.25	26.90	304,900
May 24, 2019	27.24	27.45	27.14	27.35	27.00	237,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...