IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201924.2824.4023.7123.8023.80241,900
Aug 22, 201924.7724.7724.3724.3724.37133,000
Aug 21, 201924.6524.8224.5724.5824.58171,200
Aug 20, 201924.8724.8724.4924.4924.49173,600
Aug 19, 201924.6924.8824.6124.8424.84134,600
Aug 16, 201924.2524.7624.2524.6224.62163,100
Aug 15, 201924.2524.4624.0724.2724.27268,600
Aug 14, 201924.6324.6624.2824.2924.29293,900
Aug 13, 201924.8525.3424.8424.9624.96363,200
Aug 12, 201924.9925.1424.8824.9224.92201,100
Aug 09, 201925.0725.2424.9324.9624.96248,800
Aug 08, 201924.8825.1024.7525.0125.01258,800
Aug 07, 201924.5524.8024.3424.6824.68289,600
Aug 06, 201924.9225.5924.7225.0225.02534,300
Aug 05, 201925.5525.5524.8525.0325.03368,800
Aug 02, 201927.1727.5125.6625.8925.89610,400
Aug 01, 201927.0527.2726.7126.8426.84363,800
Jul 31, 201927.7928.0927.2427.3927.39243,000
Jul 30, 201927.2527.7927.1127.6527.65170,700
Jul 29, 201927.2027.4627.1627.3927.39257,200
Jul 26, 201927.4927.5927.2727.3127.31327,600
Jul 25, 201928.4528.5327.3027.4327.43366,800
Jul 24, 201928.0928.5028.0928.3828.38301,900
Jul 23, 201928.1528.3428.1128.2328.23162,100
Jul 22, 201927.9528.3227.9328.1528.15300,800
Jul 19, 201927.6427.9027.1927.8427.84359,000
Jul 18, 201927.8027.8527.4127.7427.74218,000
Jul 17, 201928.2328.3227.7927.9327.93180,300
Jul 16, 201928.5128.6928.2028.2628.26319,300
Jul 15, 201928.5728.7528.4428.5528.55307,200
Jul 12, 201928.4828.7528.3528.5728.57530,900
Jul 11, 201928.3228.6428.0828.4228.42197,900
Jul 10, 201928.1428.3927.9828.1828.18323,000
Jul 09, 201927.4828.0627.4027.9927.99190,200
Jul 08, 201927.7327.8427.5027.6427.64317,200
Jul 05, 201927.4527.5427.2527.4927.49132,800
Jul 03, 201927.4227.6027.0027.3927.39181,500
Jul 02, 201927.5727.7627.1427.4527.45194,200
Jul 01, 201927.9628.1927.4327.5427.54131,900
Jun 28, 201927.7827.7827.4027.6727.67299,400
Jun 27, 201927.8228.0527.2827.4127.41175,000
Jun 26, 201927.8828.1027.6127.9127.91149,400
Jun 25, 201927.7628.0727.6027.6427.64140,700
Jun 24, 201927.7828.0527.6427.7627.76162,600
Jun 21, 201928.5328.5327.7427.8327.83213,500
Jun 20, 201928.0728.6027.9628.3628.36201,000
Jun 19, 201927.3827.8227.3127.6627.66137,300
Jun 18, 201927.4327.5327.3327.4327.43175,600
Jun 17, 201926.8827.2926.8627.2627.26134,900
Jun 14, 201927.0627.2926.7726.9926.99315,400
Jun 13, 201927.2827.2826.8426.9826.98269,500
Jun 12, 201927.0727.3826.9327.0127.01246,200
Jun 11, 201927.4727.5827.0527.1427.14359,400
Jun 10, 201927.4127.5927.2427.3627.36141,900
Jun 07, 201927.3527.5727.1427.4127.41272,900
Jun 06, 201927.0527.4227.0527.2827.28265,200
Jun 05, 201926.7227.1926.6727.0327.03399,200
Jun 04, 201926.7726.9526.6126.7026.70249,200
Jun 03, 201926.8727.0526.4626.7526.75256,900
May 31, 201926.8126.9226.5826.7326.73189,400
May 31, 20190.22 Dividend
May 30, 201927.3027.4227.0427.1826.96251,900
May 29, 201926.9427.3926.8827.2927.07170,000
May 28, 201927.4127.5227.2527.2527.03304,900
May 24, 201927.2427.4527.1427.3527.13237,200
May 23, 201927.6827.6826.7427.0926.87221,500
May 22, 201928.1028.1527.8327.9627.73147,400
May 21, 201928.3728.3728.0028.2628.03162,600
May 20, 201927.9328.3627.9328.1827.95207,800
May 17, 201928.0428.2227.9327.9827.75139,300
May 16, 201928.3128.4928.0928.2428.01141,700
May 15, 201927.8128.2727.7128.1327.90145,900
May 14, 201927.7828.0827.7828.0227.79358,600
May 13, 201928.1728.2827.6727.7227.50325,500
May 10, 201928.5528.5627.9728.3628.13372,300
May 09, 201928.3328.6028.1028.5328.30537,300
May 08, 201928.2128.9328.2028.5528.32425,800
May 07, 201928.3528.3527.9128.3328.10268,700
May 06, 201928.4428.6728.1728.6628.43271,500
May 03, 201928.5628.7828.4428.7528.52322,900
May 02, 201928.5928.7928.4228.4428.21292,300
May 01, 201928.9629.2328.7528.7528.52383,200
Apr 30, 201929.1229.3829.0029.0828.84301,500
Apr 29, 201929.2029.3528.8529.0628.82342,900
Apr 26, 201928.9529.3428.3229.1328.89444,800
Apr 25, 201929.6730.0729.3429.6629.42472,400
Apr 24, 201930.1630.3829.5529.6029.36532,100
Apr 23, 201929.6430.1029.5530.0829.84357,100
Apr 22, 201929.6729.7629.5229.6929.45292,300
Apr 18, 201929.5429.6229.1029.4429.20377,600
Apr 17, 201929.5729.8629.4129.5129.27367,200
Apr 16, 201929.4629.5129.1329.4629.22354,700
Apr 15, 201928.9429.3928.8329.0528.81429,600
Apr 12, 201929.2929.3228.9329.0628.82465,200
Apr 11, 201928.7529.1128.6328.9828.75557,800
Apr 10, 201928.0229.0428.0228.9828.75560,100
Apr 09, 201928.1228.2927.8228.1227.89402,500
Apr 08, 201927.4328.1827.4328.1627.93513,800
Apr 05, 201927.1327.3827.1127.3327.11722,400
Apr 04, 201927.1727.2226.8427.0426.82163,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...