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 |
|---|---|---|---|---|---|---|
| Dec. 05, 2019 | 24.60 | 24.73 | 24.42 | 24.48 | 24.48 | 171,159 |
| Dec. 04, 2019 | 24.23 | 24.68 | 24.18 | 24.55 | 24.55 | 241,000 |
| Dec. 03, 2019 | 24.89 | 24.98 | 24.11 | 24.12 | 24.12 | 284,900 |
| Dec. 02, 2019 | 24.80 | 25.04 | 24.73 | 24.94 | 24.94 | 170,300 |
| Dec. 02, 2019 | 0.166 Dividend | |||||
| Nov. 29, 2019 | 25.28 | 25.29 | 25.03 | 25.17 | 25.00 | 72,100 |
| Nov. 27, 2019 | 25.37 | 25.52 | 25.11 | 25.51 | 25.34 | 214,000 |
| Nov. 26, 2019 | 25.31 | 25.37 | 25.11 | 25.28 | 25.11 | 210,000 |
| Nov. 25, 2019 | 25.00 | 25.24 | 24.91 | 25.24 | 25.07 | 163,200 |
| Nov. 22, 2019 | 25.29 | 25.33 | 24.94 | 25.01 | 24.85 | 127,700 |
| Nov. 21, 2019 | 24.95 | 25.20 | 24.84 | 25.18 | 25.01 | 140,100 |
| Nov. 20, 2019 | 24.83 | 25.09 | 24.54 | 24.86 | 24.70 | 185,400 |
| Nov. 19, 2019 | 25.07 | 25.27 | 24.80 | 24.85 | 24.69 | 198,100 |
| Nov. 18, 2019 | 25.62 | 25.63 | 24.98 | 25.11 | 24.94 | 145,900 |
| Nov. 15, 2019 | 24.98 | 25.82 | 24.98 | 25.77 | 25.60 | 375,600 |
| Nov. 14, 2019 | 25.52 | 25.52 | 24.79 | 24.98 | 24.82 | 276,800 |
| Nov. 13, 2019 | 25.40 | 25.74 | 24.55 | 25.40 | 25.23 | 284,700 |
| Nov. 12, 2019 | 26.82 | 26.88 | 25.82 | 25.90 | 25.73 | 398,000 |
| Nov. 11, 2019 | 26.49 | 26.85 | 26.49 | 26.79 | 26.61 | 347,900 |
| Nov. 08, 2019 | 26.71 | 26.75 | 26.49 | 26.68 | 26.50 | 146,600 |
| Nov. 07, 2019 | 26.47 | 26.95 | 26.47 | 26.81 | 26.63 | 289,400 |
| Nov. 06, 2019 | 26.52 | 26.65 | 26.20 | 26.39 | 26.22 | 393,100 |
| Nov. 05, 2019 | 25.70 | 26.57 | 25.70 | 26.52 | 26.35 | 511,800 |
| Nov. 04, 2019 | 25.27 | 25.71 | 25.26 | 25.67 | 25.50 | 277,100 |
| Nov. 01, 2019 | 24.68 | 25.64 | 24.68 | 25.24 | 25.07 | 654,200 |
| Oct. 31, 2019 | 24.75 | 24.99 | 24.47 | 24.87 | 24.71 | 294,600 |
| Oct. 30, 2019 | 25.26 | 25.28 | 24.78 | 24.86 | 24.70 | 280,600 |
| Oct. 29, 2019 | 25.34 | 25.34 | 25.02 | 25.31 | 25.14 | 118,900 |
| Oct. 28, 2019 | 25.50 | 25.73 | 25.37 | 25.37 | 25.20 | 167,200 |
| Oct. 25, 2019 | 25.23 | 25.50 | 25.10 | 25.48 | 25.31 | 300,100 |
| Oct. 24, 2019 | 25.43 | 25.50 | 24.94 | 25.19 | 25.02 | 194,400 |
| Oct. 23, 2019 | 25.19 | 25.51 | 25.19 | 25.42 | 25.25 | 205,500 |
| Oct. 22, 2019 | 25.41 | 25.61 | 25.01 | 25.35 | 25.18 | 135,400 |
| Oct. 21, 2019 | 24.64 | 25.34 | 24.64 | 25.21 | 25.04 | 250,100 |
| Oct. 18, 2019 | 24.83 | 24.84 | 24.43 | 24.71 | 24.55 | 265,900 |
| Oct. 17, 2019 | 24.44 | 24.88 | 24.44 | 24.79 | 24.63 | 194,700 |
| Oct. 16, 2019 | 24.51 | 24.61 | 24.33 | 24.45 | 24.29 | 96,000 |
| Oct. 15, 2019 | 24.29 | 25.00 | 24.24 | 24.52 | 24.36 | 193,500 |
| Oct. 14, 2019 | 24.23 | 24.38 | 24.13 | 24.28 | 24.12 | 50,500 |
| Oct. 11, 2019 | 24.06 | 24.73 | 24.06 | 24.50 | 24.34 | 247,500 |
| Oct. 10, 2019 | 23.80 | 24.08 | 23.80 | 23.87 | 23.71 | 157,900 |
| Oct. 09, 2019 | 24.10 | 24.16 | 23.66 | 23.78 | 23.62 | 303,400 |
| Oct. 08, 2019 | 24.58 | 24.77 | 24.05 | 24.10 | 23.94 | 207,500 |
| Oct. 07, 2019 | 24.88 | 25.31 | 24.88 | 24.88 | 24.72 | 248,400 |
| Oct. 04, 2019 | 24.90 | 24.93 | 24.54 | 24.92 | 24.76 | 163,000 |
| Oct. 03, 2019 | 24.93 | 24.93 | 24.43 | 24.72 | 24.56 | 298,500 |
| Oct. 02, 2019 | 25.66 | 25.66 | 24.93 | 25.04 | 24.87 | 168,300 |
| Oct. 01, 2019 | 26.04 | 26.29 | 25.63 | 25.66 | 25.49 | 150,600 |
| Sep. 30, 2019 | 26.19 | 26.42 | 26.03 | 26.03 | 25.86 | 167,300 |
| Sep. 27, 2019 | 26.28 | 26.56 | 26.23 | 26.32 | 26.15 | 114,900 |
| Sep. 26, 2019 | 25.04 | 26.57 | 25.04 | 26.33 | 26.16 | 208,700 |
| Sep. 25, 2019 | 26.81 | 26.93 | 26.67 | 26.69 | 26.51 | 118,700 |
| Sep. 24, 2019 | 27.26 | 27.33 | 26.77 | 26.91 | 26.73 | 204,400 |
| Sep. 23, 2019 | 27.12 | 27.47 | 27.12 | 27.32 | 27.14 | 152,200 |
| Sep. 20, 2019 | 27.47 | 27.66 | 27.15 | 27.25 | 27.07 | 259,000 |
| Sep. 19, 2019 | 27.75 | 27.84 | 27.46 | 27.52 | 27.34 | 169,300 |
| Sep. 18, 2019 | 27.46 | 27.83 | 27.36 | 27.72 | 27.54 | 299,000 |
| Sep. 17, 2019 | 27.38 | 27.77 | 27.01 | 27.59 | 27.41 | 321,500 |
| Sep. 16, 2019 | 27.40 | 27.90 | 27.27 | 27.41 | 27.23 | 321,800 |
| Sep. 13, 2019 | 26.65 | 26.74 | 26.30 | 26.58 | 26.40 | 147,100 |
| Sep. 12, 2019 | 26.74 | 26.91 | 26.21 | 26.59 | 26.41 | 283,700 |
| Sep. 11, 2019 | 26.53 | 26.90 | 26.40 | 26.89 | 26.71 | 328,700 |
| Sep. 10, 2019 | 26.15 | 26.65 | 25.98 | 26.63 | 26.45 | 203,700 |
| Sep. 09, 2019 | 25.75 | 26.16 | 25.63 | 25.90 | 25.73 | 432,100 |
| Sep. 06, 2019 | 25.15 | 25.56 | 25.07 | 25.51 | 25.34 | 118,700 |
| Sep. 05, 2019 | 24.85 | 25.42 | 24.85 | 25.23 | 25.06 | 192,000 |
| Sep. 04, 2019 | 24.58 | 25.08 | 24.58 | 24.81 | 24.65 | 376,200 |
| Sep. 03, 2019 | 24.12 | 24.43 | 24.05 | 24.38 | 24.22 | 288,900 |
| Sep. 03, 2019 | 0.22 Dividend | |||||
| Aug. 30, 2019 | 24.61 | 24.75 | 24.31 | 24.53 | 24.15 | 227,900 |
| Aug. 29, 2019 | 24.52 | 24.81 | 24.42 | 24.51 | 24.13 | 231,100 |
| Aug. 28, 2019 | 23.98 | 24.38 | 23.88 | 24.31 | 23.93 | 132,400 |
| Aug. 27, 2019 | 24.18 | 24.18 | 23.80 | 23.81 | 23.44 | 207,300 |
| Aug. 26, 2019 | 23.95 | 24.23 | 23.92 | 24.05 | 23.68 | 156,500 |
| Aug. 23, 2019 | 24.28 | 24.40 | 23.71 | 23.80 | 23.43 | 241,900 |
| Aug. 22, 2019 | 24.77 | 24.77 | 24.37 | 24.37 | 23.99 | 133,000 |
| Aug. 21, 2019 | 24.65 | 24.82 | 24.57 | 24.58 | 24.20 | 171,200 |
| Aug. 20, 2019 | 24.87 | 24.87 | 24.49 | 24.49 | 24.11 | 173,600 |
| Aug. 19, 2019 | 24.69 | 24.88 | 24.61 | 24.84 | 24.45 | 134,600 |
| Aug. 16, 2019 | 24.25 | 24.76 | 24.25 | 24.62 | 24.24 | 163,100 |
| Aug. 15, 2019 | 24.25 | 24.46 | 24.07 | 24.27 | 23.89 | 268,600 |
| Aug. 14, 2019 | 24.63 | 24.66 | 24.28 | 24.29 | 23.91 | 293,900 |
| Aug. 13, 2019 | 24.85 | 25.34 | 24.84 | 24.96 | 24.57 | 363,200 |
| Aug. 12, 2019 | 24.99 | 25.14 | 24.88 | 24.92 | 24.53 | 216,500 |
| Aug. 09, 2019 | 25.07 | 25.24 | 24.93 | 24.96 | 24.57 | 248,800 |
| Aug. 08, 2019 | 24.88 | 25.10 | 24.75 | 25.01 | 24.62 | 258,800 |
| Aug. 07, 2019 | 24.55 | 24.80 | 24.34 | 24.68 | 24.30 | 289,600 |
| Aug. 06, 2019 | 24.92 | 25.59 | 24.72 | 25.02 | 24.63 | 534,300 |
| Aug. 05, 2019 | 25.55 | 25.55 | 24.85 | 25.03 | 24.64 | 368,800 |
| Aug. 02, 2019 | 27.17 | 27.51 | 25.66 | 25.89 | 25.49 | 610,400 |
| Aug. 01, 2019 | 27.05 | 27.27 | 26.71 | 26.84 | 26.42 | 363,800 |
| Jul. 31, 2019 | 27.79 | 28.09 | 27.24 | 27.39 | 26.97 | 243,000 |
| Jul. 30, 2019 | 27.25 | 27.79 | 27.11 | 27.65 | 27.22 | 170,700 |
| Jul. 29, 2019 | 27.20 | 27.46 | 27.16 | 27.39 | 26.97 | 257,200 |
| Jul. 26, 2019 | 27.49 | 27.59 | 27.27 | 27.31 | 26.89 | 327,600 |
| Jul. 25, 2019 | 28.45 | 28.53 | 27.30 | 27.43 | 27.00 | 366,800 |
| Jul. 24, 2019 | 28.09 | 28.50 | 28.09 | 28.38 | 27.94 | 301,900 |
| Jul. 23, 2019 | 28.15 | 28.34 | 28.11 | 28.23 | 27.79 | 162,100 |
| Jul. 22, 2019 | 27.95 | 28.32 | 27.93 | 28.15 | 27.71 | 300,800 |
| Jul. 19, 2019 | 27.64 | 27.90 | 27.19 | 27.84 | 27.41 | 359,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...