IMO - Imperial Oil Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202012.6012.6011.8412.1812.18959,937
Apr. 03, 202013.0413.0411.5512.0012.001,270,100
Apr. 02, 202011.3712.7711.2512.2512.251,753,300
Apr. 01, 202010.8611.7410.3111.0111.012,013,800
Mar. 31, 202010.6012.0110.6011.2711.272,526,000
Mar. 30, 20208.6710.618.6310.5010.501,965,200
Mar. 27, 202010.2410.249.339.479.471,299,700
Mar. 26, 202010.4611.3410.1610.2510.251,751,600
Mar. 25, 20209.7211.039.6110.5410.541,644,300
Mar. 24, 20209.129.889.129.829.821,348,400
Mar. 23, 20209.119.408.638.698.691,918,200
Mar. 20, 20209.2710.038.849.009.003,020,600
Mar. 19, 20207.939.427.749.049.042,007,500
Mar. 18, 20208.408.407.047.837.831,884,000
Mar. 17, 202011.0011.008.418.898.892,154,900
Mar. 16, 202012.4012.4010.5110.8810.881,928,600
Mar. 13, 202012.4112.9111.5612.9012.90855,500
Mar. 12, 202013.5213.7111.6211.9611.961,215,600
Mar. 11, 202016.5516.7814.5014.5814.581,172,000
Mar. 10, 202018.2318.2716.2517.0117.011,011,400
Mar. 09, 202016.8618.8116.4117.2517.25810,800
Mar. 06, 202021.3821.7020.6721.0521.05912,000
Mar. 05, 202022.0322.4121.5921.9221.92532,500
Mar. 04, 202022.2822.6422.0322.3822.38556,600
Mar. 04, 20200.22 Dividend
Mar. 03, 202022.6122.8022.1322.2622.04784,000
Mar. 02, 202022.1522.6721.8122.6422.421,438,000
Feb. 28, 202021.2921.9620.5621.9321.711,754,500
Feb. 27, 202021.7522.0121.1321.7821.56729,100
Feb. 26, 202023.1423.4022.1622.2121.99551,000
Feb. 25, 202023.5223.7523.0723.1422.91615,200
Feb. 24, 202023.2923.6323.0823.4723.24622,000
Feb. 21, 202024.1124.1623.8123.9123.67178,100
Feb. 20, 202024.3624.4624.2024.2123.97278,600
Feb. 19, 202024.1424.3523.9724.2524.01202,800
Feb. 18, 202023.8924.1523.6223.9223.68241,900
Feb. 14, 202023.9924.1423.8524.0123.77203,600
Feb. 13, 202024.0224.0223.7123.9323.69232,000
Feb. 12, 202023.8424.2023.7024.1323.89325,200
Feb. 11, 202023.5823.8323.4423.5923.36303,000
Feb. 10, 202023.3723.3923.1523.3323.10237,700
Feb. 07, 202023.6623.6923.3023.4923.26347,800
Feb. 06, 202023.8824.0023.5823.8723.63254,400
Feb. 05, 202023.4423.9823.4423.9223.68797,200
Feb. 04, 202023.3623.5223.0723.1822.95448,800
Feb. 03, 202023.7223.7223.0123.1022.87563,600
Jan. 31, 202024.1124.5223.5023.6823.45695,800
Jan. 30, 202024.6224.6824.2524.4224.18440,600
Jan. 29, 202024.9425.1924.6924.6924.45236,700
Jan. 28, 202024.8325.1424.7424.8424.59220,600
Jan. 27, 202025.0725.2824.6824.7024.46464,400
Jan. 24, 202026.0026.0025.2925.5525.30246,100
Jan. 23, 202025.9325.9925.5725.9925.73222,300
Jan. 22, 202026.3126.3126.0026.0525.79242,300
Jan. 21, 202027.0027.0026.2326.2325.97464,800
Jan. 17, 202027.4327.4327.0527.1126.84299,100
Jan. 16, 202026.9327.4126.9327.3427.07256,200
Jan. 15, 202026.8327.0026.7726.8726.60184,000
Jan. 14, 202026.9627.0126.7726.8226.55259,200
Jan. 13, 202026.7326.9226.5926.8726.60250,300
Jan. 10, 202027.0527.0526.7326.8526.58221,800
Jan. 09, 202026.5726.9126.2126.8726.60682,800
Jan. 08, 202026.5326.9926.4326.6026.34312,900
Jan. 07, 202026.7726.7726.3126.5426.28150,300
Jan. 06, 202026.6126.9326.6026.9326.66218,400
Jan. 03, 202026.7726.8426.5226.5526.29355,100
Jan. 02, 202026.5026.7726.4426.6026.34140,900
Dec. 31, 201926.3126.6126.3126.4726.21135,300
Dec. 30, 201926.1926.5426.1926.4126.15176,700
Dec. 27, 201926.6426.6426.2726.3226.06261,000
Dec. 26, 201926.2526.5726.2426.4526.1999,500
Dec. 24, 201926.2726.3726.1526.2626.0083,500
Dec. 23, 201925.8126.3125.7626.3126.05325,900
Dec. 20, 201926.0026.2025.8225.8425.58400,800
Dec. 19, 201925.6626.0825.5425.9925.73335,700
Dec. 18, 201925.2525.7225.2525.6025.35634,800
Dec. 17, 201925.2125.6225.1625.3925.14521,200
Dec. 16, 201925.3625.6125.2825.3225.07207,300
Dec. 13, 201925.3825.5825.0725.3025.05211,800
Dec. 12, 201925.3025.6725.0825.4425.19322,500
Dec. 11, 201925.2225.3625.1025.2224.97173,400
Dec. 10, 201925.1625.3124.9825.2324.98235,300
Dec. 09, 201925.0025.4624.8425.0824.83186,000
Dec. 06, 201924.4325.1824.4325.1824.93251,200
Dec. 05, 201924.6024.7324.4224.4824.24173,200
Dec. 04, 201924.2324.6824.1824.5524.31241,000
Dec. 03, 201924.8924.9824.1124.1223.88284,900
Dec. 02, 201924.8025.0424.7324.9424.69170,300
Dec. 02, 20190.22 Dividend
Nov. 29, 201925.2825.2925.0325.1724.7072,100
Nov. 27, 201925.3725.5225.1125.5125.04214,000
Nov. 26, 201925.3125.3725.1125.2824.81210,000
Nov. 25, 201925.0025.2424.9125.2424.77163,200
Nov. 22, 201925.2925.3324.9425.0124.55127,700
Nov. 21, 201924.9525.2024.8425.1824.71140,100
Nov. 20, 201924.8325.0924.5424.8624.40185,400
Nov. 19, 201925.0725.2724.8024.8524.39198,100
Nov. 18, 201925.6225.6324.9825.1124.64145,900
Nov. 15, 201924.9825.8224.9825.7725.29375,600
Nov. 14, 201925.5225.5224.7924.9824.52276,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...