Toronto - Delayed Quote CAD

Imperial Oil Limited (IMO.TO)

96.91 +0.40 (+0.41%)
At close: April 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 96.49 97.66 95.97 96.91 96.91 376,200
Apr 23, 2024 96.68 96.68 95.96 96.51 96.51 741,100
Apr 22, 2024 95.29 97.04 94.68 96.49 96.49 605,800
Apr 19, 2024 94.98 96.31 94.45 95.63 95.63 567,500
Apr 18, 2024 95.73 96.10 93.80 94.51 94.51 1,107,800
Apr 17, 2024 96.00 97.14 95.02 95.46 95.46 249,400
Apr 16, 2024 94.57 96.27 93.54 96.15 96.15 566,000
Apr 15, 2024 96.31 96.35 94.21 94.58 94.58 780,000
Apr 12, 2024 98.20 99.41 96.16 96.35 96.35 826,700
Apr 11, 2024 101.00 101.40 97.00 97.43 97.43 1,431,700
Apr 10, 2024 98.41 101.63 98.41 100.99 100.99 1,020,700
Apr 9, 2024 99.79 99.79 97.96 98.56 98.56 964,200
Apr 8, 2024 99.00 99.79 98.18 99.30 99.30 390,200
Apr 5, 2024 98.18 99.54 97.96 99.04 99.04 408,100
Apr 4, 2024 97.89 98.24 97.09 97.70 97.70 473,900
Apr 3, 2024 96.63 98.03 96.01 97.84 97.84 820,400
Apr 2, 2024 95.00 96.57 94.15 96.43 96.43 621,400
Apr 1, 2024 93.74 95.11 92.75 94.69 94.69 423,600
Mar 28, 2024 93.64 94.10 93.18 93.43 93.43 445,500
Mar 27, 2024 92.92 93.59 92.29 93.29 93.29 240,000
Mar 26, 2024 93.89 94.14 92.60 93.09 93.09 520,100
Mar 25, 2024 92.28 94.25 92.28 93.70 93.70 479,600
Mar 22, 2024 91.66 92.33 91.28 92.16 92.16 294,400
Mar 21, 2024 90.92 91.75 90.60 91.38 91.38 356,700
Mar 20, 2024 90.67 91.60 90.39 90.76 90.76 903,800
Mar 19, 2024 91.89 92.54 91.03 91.27 91.27 480,200
Mar 18, 2024 91.50 91.81 90.89 91.56 91.56 512,300
Mar 15, 2024 91.51 92.62 91.03 91.36 91.36 1,876,100
Mar 14, 2024 91.00 91.77 90.46 91.75 91.75 430,400
Mar 13, 2024 89.61 90.78 89.10 90.38 90.38 694,700
Mar 12, 2024 88.52 89.98 88.50 89.24 89.24 1,008,300
Mar 11, 2024 86.10 88.55 85.83 88.35 88.35 2,437,100
Mar 8, 2024 86.77 87.07 86.25 86.65 86.65 762,900
Mar 7, 2024 86.28 87.43 85.78 86.76 86.76 767,400
Mar 6, 2024 86.72 87.41 85.95 86.28 86.28 1,106,900
Mar 5, 2024 84.61 86.31 84.51 86.06 86.06 1,184,800
Mar 4, 2024 86.42 86.75 84.69 84.81 84.81 1,019,000
Mar 1, 2024 0.60 Dividend
Mar 1, 2024 84.85 86.74 84.85 86.17 86.17 718,400
Feb 29, 2024 83.82 85.62 83.24 84.92 84.32 3,063,400
Feb 28, 2024 85.23 85.40 84.13 84.30 83.70 680,000
Feb 27, 2024 84.71 85.67 84.52 85.32 84.72 1,784,200
Feb 26, 2024 82.99 84.67 82.88 84.57 83.97 815,800
Feb 23, 2024 82.47 83.59 82.08 83.24 82.65 473,600
Feb 22, 2024 82.03 83.27 81.44 83.06 82.47 719,400
Feb 21, 2024 80.01 82.40 80.00 82.29 81.71 897,800
Feb 20, 2024 80.89 81.24 79.28 79.84 79.28 881,900
Feb 16, 2024 81.52 81.87 80.64 80.75 80.18 550,600
Feb 15, 2024 79.88 82.13 79.70 81.30 80.73 671,200
Feb 14, 2024 79.90 80.73 79.34 79.88 79.32 487,800
Feb 13, 2024 80.36 80.59 78.79 79.51 78.95 581,900
Feb 12, 2024 78.97 80.80 78.81 80.49 79.92 720,200
Feb 9, 2024 79.60 79.87 77.97 78.50 77.95 525,600
Feb 8, 2024 76.98 79.39 76.98 79.27 78.71 1,107,800
Feb 7, 2024 77.38 77.61 76.18 76.93 76.39 620,600
Feb 6, 2024 76.45 78.21 76.33 77.47 76.92 672,600
Feb 5, 2024 76.54 77.35 75.53 76.40 75.86 1,085,300
Feb 2, 2024 76.75 79.77 75.55 75.93 75.39 1,208,100
Feb 1, 2024 78.17 79.14 76.27 76.61 76.07 1,033,800
Jan 31, 2024 78.70 78.84 77.24 77.55 77.00 670,900
Jan 30, 2024 76.55 79.12 76.42 78.86 78.30 670,100
Jan 29, 2024 76.86 77.11 75.71 76.68 76.14 405,700
Jan 26, 2024 76.60 77.18 75.50 77.12 76.58 610,900
Jan 25, 2024 75.63 76.81 75.33 76.49 75.95 730,200
Jan 24, 2024 74.57 75.38 73.81 75.23 74.70 652,000
Jan 23, 2024 74.13 75.35 74.13 74.24 73.72 557,700
Jan 22, 2024 75.21 75.21 73.96 74.39 73.86 1,196,600
Jan 19, 2024 74.89 75.22 74.40 74.91 74.38 789,700
Jan 18, 2024 74.79 75.49 74.32 74.92 74.39 1,460,300
Jan 17, 2024 77.03 77.03 73.84 74.62 74.09 1,013,000
Jan 16, 2024 78.63 78.79 77.32 77.77 77.22 1,940,000
Jan 15, 2024 77.79 78.93 77.68 78.52 77.97 386,200
Jan 12, 2024 79.38 79.70 77.77 77.96 77.41 623,200
Jan 11, 2024 78.07 78.34 77.16 78.28 77.73 2,681,100
Jan 10, 2024 78.03 78.41 77.32 77.45 76.90 896,100
Jan 9, 2024 77.47 78.00 75.81 77.92 77.37 1,217,200
Jan 8, 2024 77.44 77.49 76.27 76.78 76.24 1,387,700
Jan 5, 2024 79.37 79.50 78.39 78.60 78.04 1,257,300
Jan 4, 2024 80.89 80.89 78.65 78.77 78.21 880,600
Jan 3, 2024 77.23 79.92 77.21 79.80 79.24 1,225,500
Jan 2, 2024 76.16 77.60 76.16 77.16 76.61 2,037,000
Dec 29, 2023 75.00 75.67 74.56 75.48 74.95 494,800
Dec 28, 2023 75.59 75.84 74.72 74.81 74.28 638,300
Dec 27, 2023 76.00 76.22 75.65 75.79 75.25 1,126,100
Dec 22, 2023 74.89 75.65 74.49 75.06 74.53 1,015,400
Dec 21, 2023 74.74 75.22 74.18 74.77 74.24 1,934,900
Dec 20, 2023 76.63 76.93 74.82 74.87 74.34 912,700
Dec 19, 2023 75.43 76.47 75.43 76.41 75.87 771,500
Dec 18, 2023 75.09 76.19 75.02 75.78 75.24 1,273,400
Dec 15, 2023 75.73 75.73 73.67 73.98 73.46 4,497,600
Dec 14, 2023 74.74 75.84 74.30 75.75 75.21 1,553,900
Dec 13, 2023 72.89 73.94 72.44 73.90 73.38 1,671,600
Dec 12, 2023 73.20 73.32 72.09 72.71 72.20 1,901,200
Dec 11, 2023 74.25 74.30 72.48 73.74 73.22 2,394,300
Dec 8, 2023 73.50 76.01 73.50 75.32 74.79 1,458,900
Dec 7, 2023 75.42 75.48 72.03 72.75 72.24 2,970,700
Dec 6, 2023 76.87 77.13 74.67 74.87 74.34 4,600,800
Dec 5, 2023 76.96 78.18 76.79 76.85 76.31 2,615,900
Dec 4, 2023 76.75 77.57 76.45 77.12 76.58 2,070,200
Dec 1, 2023 76.60 78.22 76.60 77.09 76.55 1,474,600
Nov 30, 2023 0.50 Dividend
Nov 30, 2023 78.40 78.87 76.40 76.45 75.91 1,910,000
Nov 29, 2023 78.95 78.97 77.84 78.23 77.18 978,400
Nov 28, 2023 78.15 79.51 77.96 78.48 77.43 767,100
Nov 27, 2023 78.28 78.85 77.84 78.16 77.11 898,600
Nov 24, 2023 78.13 79.19 78.13 78.87 77.81 451,600
Nov 23, 2023 77.50 78.82 77.50 78.80 77.74 176,000
Nov 22, 2023 77.80 78.13 76.56 78.02 76.97 1,658,800
Nov 21, 2023 78.81 79.41 77.47 78.88 77.82 1,455,700
Nov 20, 2023 79.69 79.83 78.89 79.26 78.20 1,232,500
Nov 17, 2023 76.99 79.56 76.92 79.11 78.05 1,149,700
Nov 16, 2023 76.90 77.07 75.14 76.47 75.44 1,096,500
Nov 15, 2023 77.55 78.24 77.08 77.10 76.07 796,100
Nov 14, 2023 78.51 78.67 77.66 77.80 76.76 852,200
Nov 13, 2023 77.40 78.63 77.31 78.35 77.30 773,200
Nov 10, 2023 76.30 77.29 75.65 77.28 76.24 898,100
Nov 9, 2023 75.93 76.64 75.54 75.59 74.58 1,029,600
Nov 8, 2023 75.85 76.75 73.91 75.52 74.51 1,224,400
Nov 7, 2023 77.98 78.39 76.89 76.93 75.90 1,611,700
Nov 6, 2023 79.16 79.45 78.41 78.48 77.43 1,533,700
Nov 3, 2023 80.46 80.61 78.48 78.50 77.45 2,439,500
Nov 2, 2023 80.14 81.46 79.49 80.46 79.38 2,402,000
Nov 1, 2023 79.50 81.85 79.50 80.41 79.33 2,209,900
Oct 31, 2023 80.42 80.95 78.03 79.03 77.97 2,296,100
Oct 30, 2023 80.20 81.25 78.90 79.90 78.83 917,300
Oct 27, 2023 85.00 85.00 77.87 79.74 78.67 1,951,200
Oct 26, 2023 79.94 81.34 78.99 81.30 80.21 1,070,500
Oct 25, 2023 79.77 81.22 79.20 80.85 79.77 669,000
Oct 24, 2023 80.65 80.65 79.42 79.43 78.36 774,400
Oct 23, 2023 81.47 81.55 80.07 80.39 79.31 535,000
Oct 20, 2023 83.53 83.69 81.65 82.03 80.93 609,100
Oct 19, 2023 83.25 84.25 82.64 83.58 82.46 1,610,700
Oct 18, 2023 84.05 84.22 83.27 83.64 82.52 1,825,500
Oct 17, 2023 83.12 84.56 83.07 83.33 82.21 1,668,400
Oct 16, 2023 83.29 83.68 82.12 83.08 81.97 1,664,700
Oct 13, 2023 84.00 84.51 82.65 82.99 81.88 2,108,700
Oct 12, 2023 82.74 83.49 82.39 83.12 82.01 1,982,900
Oct 11, 2023 81.40 82.33 80.54 81.95 80.85 1,712,200
Oct 10, 2023 81.75 82.14 80.34 81.94 80.84 1,883,700
Oct 6, 2023 78.39 79.44 77.43 78.34 77.29 1,781,100
Oct 5, 2023 77.64 79.04 77.35 77.77 76.73 2,317,600
Oct 4, 2023 80.90 81.08 78.43 78.61 77.56 2,160,100
Oct 3, 2023 81.51 82.07 80.89 81.78 80.68 1,707,900
Oct 2, 2023 84.06 84.16 81.50 81.90 80.80 1,678,100
Sep 29, 2023 84.00 84.40 83.02 83.66 82.54 1,610,000
Sep 28, 2023 84.37 85.11 83.53 83.98 82.85 1,772,000
Sep 27, 2023 82.74 84.75 82.64 84.34 83.21 2,116,500
Sep 26, 2023 80.78 82.21 80.21 81.63 80.54 1,913,600
Sep 25, 2023 78.69 81.38 78.22 81.15 80.06 1,855,500
Sep 22, 2023 78.38 79.60 78.23 78.77 77.71 1,944,100
Sep 21, 2023 78.66 78.91 77.59 77.84 76.80 1,325,500
Sep 20, 2023 78.11 79.38 77.89 78.26 77.21 755,900
Sep 19, 2023 79.74 79.81 77.89 78.63 77.58 936,100
Sep 18, 2023 80.64 80.65 79.18 79.27 78.21 1,144,200
Sep 15, 2023 79.75 81.27 79.75 80.03 78.96 1,678,800
Sep 14, 2023 79.70 80.88 79.57 80.78 79.70 1,231,500
Sep 13, 2023 79.55 79.86 78.31 78.71 77.65 1,087,600
Sep 12, 2023 78.70 79.59 78.60 79.36 78.30 1,018,500
Sep 11, 2023 79.50 79.97 78.06 78.19 77.14 966,000
Sep 8, 2023 78.90 79.69 78.59 79.01 77.95 1,415,500
Sep 7, 2023 79.00 79.70 78.56 78.71 77.65 1,045,100
Sep 6, 2023 78.59 79.61 78.42 79.16 78.10 1,531,900
Sep 5, 2023 79.01 79.72 78.50 78.79 77.73 1,355,600
Sep 1, 2023 77.70 79.23 77.56 78.81 77.75 989,200
Aug 31, 2023 0.50 Dividend
Aug 31, 2023 77.27 77.36 76.67 76.73 75.70 1,334,500
Aug 30, 2023 76.94 77.56 76.89 77.24 75.71 990,200
Aug 29, 2023 76.39 76.66 75.33 76.62 75.10 905,100
Aug 28, 2023 75.50 76.24 75.36 75.78 74.28 1,086,400
Aug 25, 2023 74.96 75.55 74.25 75.03 73.54 1,065,500
Aug 24, 2023 74.95 75.20 74.28 74.30 72.83 743,700
Aug 23, 2023 74.71 75.57 74.24 74.95 73.47 843,700
Aug 22, 2023 75.76 76.52 75.18 75.32 73.83 772,000
Aug 21, 2023 76.55 77.00 75.22 75.75 74.25 808,000
Aug 18, 2023 74.70 76.28 74.16 76.12 74.61 1,203,800
Aug 17, 2023 74.40 75.42 74.05 75.10 73.61 1,258,100
Aug 16, 2023 73.00 74.18 72.98 73.46 72.01 1,629,900
Aug 15, 2023 73.78 74.43 72.90 73.04 71.59 1,523,100
Aug 14, 2023 74.32 74.41 73.34 74.40 72.93 984,000
Aug 11, 2023 73.61 74.86 73.38 74.62 73.14 1,211,200
Aug 10, 2023 73.05 73.98 73.05 73.50 72.04 1,223,300
Aug 9, 2023 72.51 73.63 72.40 72.78 71.34 1,037,600
Aug 8, 2023 70.16 72.57 69.82 72.51 71.07 1,893,300
Aug 4, 2023 70.17 71.61 69.97 71.11 69.70 2,299,900
Aug 3, 2023 69.87 70.71 68.84 69.96 68.57 1,748,400
Aug 2, 2023 70.79 70.79 69.05 69.74 68.36 1,945,500
Aug 1, 2023 70.80 71.43 69.85 71.06 69.65 1,099,600
Jul 31, 2023 71.86 72.50 70.75 71.04 69.63 1,647,800
Jul 28, 2023 68.47 72.16 68.32 71.63 70.21 1,861,000
Jul 27, 2023 69.19 69.19 67.59 68.25 66.90 1,206,600
Jul 26, 2023 68.20 69.49 67.84 68.88 67.52 916,400
Jul 25, 2023 68.76 69.30 68.50 68.82 67.46 782,000
Jul 24, 2023 67.45 69.37 67.28 68.98 67.61 1,314,100
Jul 21, 2023 65.37 67.23 65.20 67.17 65.84 913,600
Jul 20, 2023 64.36 65.33 64.13 65.25 63.96 1,013,400
Jul 19, 2023 64.86 65.58 63.52 63.92 62.65 1,329,300
Jul 18, 2023 64.35 65.73 64.22 64.92 63.63 1,290,000
Jul 17, 2023 64.61 64.92 63.61 64.27 63.00 1,288,800
Jul 14, 2023 65.80 65.94 64.34 64.75 63.47 1,088,100
Jul 13, 2023 64.83 65.96 64.76 65.77 64.47 1,469,700
Jul 12, 2023 66.49 66.49 64.17 64.81 63.53 1,497,000
Jul 11, 2023 64.98 66.04 64.86 65.61 64.31 1,546,100
Jul 10, 2023 65.64 65.66 64.43 64.57 63.29 1,559,800
Jul 7, 2023 65.25 66.33 64.99 65.42 64.12 2,543,000
Jul 6, 2023 66.67 67.37 65.15 65.61 64.31 897,200
Jul 5, 2023 68.18 68.52 67.66 68.04 66.69 668,900
Jul 4, 2023 68.74 68.75 67.85 68.12 66.77 143,000
Jun 30, 2023 67.90 68.35 67.57 67.78 66.44 556,100
Jun 29, 2023 67.05 67.86 66.69 67.50 66.16 744,300
Jun 28, 2023 66.02 67.01 65.29 66.78 65.46 1,265,600
Jun 27, 2023 65.81 66.57 65.23 65.69 64.39 606,400
Jun 26, 2023 63.36 66.13 63.36 65.82 64.52 1,009,300
Jun 23, 2023 63.42 64.21 63.19 63.38 62.13 815,100
Jun 22, 2023 64.91 65.00 64.03 64.33 63.06 468,900
Jun 21, 2023 64.56 65.95 64.36 65.72 64.42 673,500
Jun 20, 2023 65.00 65.33 63.79 64.69 63.41 444,600
Jun 19, 2023 65.37 65.37 64.68 65.20 63.91 103,400
Jun 16, 2023 66.98 66.98 65.08 65.39 64.10 1,303,600
Jun 15, 2023 66.33 66.98 66.06 66.20 64.89 669,800
Jun 14, 2023 67.35 67.93 65.63 66.19 64.88 1,194,800
Jun 13, 2023 66.69 67.84 66.68 66.79 65.47 1,035,100
Jun 12, 2023 66.28 66.74 65.59 65.86 64.56 1,102,800
Jun 9, 2023 66.25 67.26 65.72 67.03 65.70 706,400
Jun 8, 2023 66.35 66.78 65.33 66.26 64.95 950,000
Jun 7, 2023 65.65 66.60 65.31 66.37 65.06 832,600
Jun 6, 2023 63.65 65.29 63.50 65.22 63.93 1,163,600
Jun 5, 2023 65.45 65.57 63.36 64.23 62.96 895,300
Jun 2, 2023 63.55 64.74 63.50 64.44 63.16 623,400
Jun 1, 2023 0.50 Dividend
Jun 1, 2023 61.04 62.86 61.04 62.68 61.44 829,000
May 31, 2023 62.42 62.92 61.37 61.62 59.91 1,573,300
May 30, 2023 62.62 63.51 62.30 63.38 61.62 528,200
May 29, 2023 63.52 63.97 63.52 63.83 62.06 124,200
May 26, 2023 64.50 65.20 63.42 63.99 62.21 1,071,000
May 25, 2023 62.91 64.39 62.62 63.95 62.18 1,381,200
May 24, 2023 64.74 64.82 63.66 63.91 62.14 887,700
May 23, 2023 63.16 65.32 62.64 64.62 62.83 1,155,600
May 19, 2023 63.47 63.74 62.54 63.27 61.51 926,100
May 18, 2023 61.74 62.95 61.09 62.84 61.10 998,400
May 17, 2023 61.85 62.26 60.58 61.92 60.20 1,321,600
May 16, 2023 61.83 62.18 60.48 61.18 59.48 1,169,600
May 15, 2023 61.43 62.16 61.36 62.07 60.35 1,183,500
May 12, 2023 61.40 62.22 60.93 61.29 59.59 756,500
May 11, 2023 61.54 61.75 60.84 61.16 59.46 857,700
May 10, 2023 63.63 63.76 61.67 62.14 60.42 568,800
May 9, 2023 62.26 63.70 61.88 63.29 61.53 782,100
May 8, 2023 63.28 63.43 62.34 62.57 60.83 1,009,800
May 5, 2023 61.88 63.01 61.81 62.34 60.61 933,600
May 4, 2023 62.18 62.58 60.19 60.27 58.60 900,900
May 3, 2023 62.81 63.25 61.75 62.22 60.49 1,272,200
May 2, 2023 67.82 67.82 63.09 63.31 61.55 1,187,600
May 1, 2023 69.37 69.75 67.49 67.88 66.00 1,037,600
Apr 28, 2023 69.89 70.25 67.00 69.06 67.14 1,918,500
Apr 27, 2023 70.02 70.34 68.93 69.50 67.57 837,100
Apr 26, 2023 70.15 70.64 68.90 69.39 67.46 802,900
Apr 25, 2023 71.58 71.59 69.88 70.49 68.53 850,500
Apr 24, 2023 71.85 72.79 71.78 71.96 69.96 569,500

Related Tickers

CVE.TO Cenovus Energy Inc.
29.10
+0.14%
 
SU.TO Suncor Energy Inc.
53.79
+0.60%
 
CVE Cenovus Energy Inc.
21.23
-0.19%
 
SU Suncor Energy Inc.
39.27
+0.31%
 
XOM.NE Exxon Mobil Corporation
22.83
-0.26%
 
CHEV.NE Chevron Corporation
22.04
+0.18%
 
SHEL Shell plc
73.13
+0.49%
 
XOM Exxon Mobil Corporation
121.05
+0.02%
 
CVX Chevron Corporation
163.57
+0.44%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%