Toronto - Delayed Quote • CAD
Imperial Oil Limited (IMO.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 97.44 | 97.53 | 94.66 | 96.56 | 96.56 | 937,100 |
Apr 25, 2024 | 96.61 | 97.63 | 95.55 | 97.36 | 97.36 | 657,700 |
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 |
Related Tickers
CVE.TO Cenovus Energy Inc.
29.32
+0.79%
SU.TO Suncor Energy Inc.
53.87
-0.02%
CVE Cenovus Energy Inc.
21.46
+0.85%
SU Suncor Energy Inc.
39.41
-0.08%
XOM.NE Exxon Mobil Corporation
22.30
-2.83%
SHEL Shell plc
73.27
0.00%
CHEV.NE Chevron Corporation
22.35
+0.40%
XOM Exxon Mobil Corporation
117.96
-2.78%
CVX Chevron Corporation
165.89
+0.37%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%