IMO.TO - Imperial Oil Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201837.6537.7437.3537.4937.49563,200
Apr 19, 201837.6837.8237.4237.6137.61576,700
Apr 18, 201837.1037.7537.0937.5837.58551,500
Apr 17, 201837.0437.0936.8636.8936.89512,900
Apr 16, 201837.3137.3136.9136.9636.96337,300
Apr 13, 201836.8437.3036.6937.0537.05629,600
Apr 12, 201836.0636.8135.9436.6936.69733,300
Apr 11, 201835.8136.0235.6535.9035.90783,000
Apr 10, 201835.9536.1835.6035.8035.801,072,400
Apr 09, 201835.9336.0035.3035.5935.591,016,000
Apr 06, 201836.1536.3235.3635.6135.61917,100
Apr 05, 201834.3436.3834.1236.3536.351,312,800
Apr 04, 201834.0434.8533.7834.7134.711,047,800
Apr 03, 201833.8534.1933.4334.1634.16816,300
Apr 02, 201833.8834.1133.5433.7733.77610,000
Mar 29, 201833.7734.1533.4634.1234.121,080,600
Mar 28, 201833.9234.1233.6833.8333.83639,100
Mar 27, 201834.2134.3433.8333.9333.93886,700
Mar 26, 201834.1934.3233.9034.1934.19732,700
Mar 23, 201834.6934.8133.8633.9433.94810,900
Mar 22, 201835.3135.3234.5434.5734.57560,400
Mar 21, 201834.7735.6834.6035.5435.541,048,700
Mar 20, 201834.4634.9234.4634.6934.691,044,400
Mar 19, 201834.3434.4534.1134.3434.34591,600
Mar 16, 201834.1734.7234.1734.4434.442,174,300
Mar 15, 201834.3134.4433.9834.1034.10763,100
Mar 14, 201834.6334.8534.1734.2234.22819,000
Mar 13, 201834.9735.1934.4034.5134.51915,800
Mar 12, 201835.1035.3134.6734.8634.86618,200
Mar 09, 201834.8535.3634.6435.0935.09750,300
Mar 08, 201835.1235.2534.6834.7834.78682,500
Mar 07, 201835.1535.5734.9735.1135.11764,200
Mar 06, 201835.3035.5035.0935.2735.27899,200
Mar 05, 201834.0035.1934.0035.1335.13845,300
Mar 02, 201834.1034.5034.0334.2534.25796,300
Mar 01, 201834.5434.7334.1734.2734.27972,700
Mar 01, 20180.16 Dividend
Feb 28, 201835.3135.4734.6834.7534.591,308,600
Feb 27, 201835.0235.6335.0035.2835.12879,400
Feb 26, 201834.5235.2234.5235.1134.95724,500
Feb 23, 201834.4334.6534.3534.5734.41686,200
Feb 22, 201834.4734.9934.2434.3634.20810,500
Feb 21, 201834.1634.7734.1034.2834.12978,600
Feb 20, 201834.5734.7534.2034.2634.10795,000
Feb 16, 201834.2134.7234.1134.6034.44912,200
Feb 15, 201834.8034.8034.1634.1934.03851,900
Feb 14, 201834.2834.8734.1434.6934.531,067,800
Feb 13, 201835.1835.1834.2434.4034.241,504,500
Feb 12, 201835.3235.5935.1135.3535.191,140,800
Feb 09, 201835.1635.5634.7435.2035.041,475,300
Feb 08, 201835.4235.5934.9635.1134.951,789,400
Feb 07, 201835.9235.9235.3835.5035.341,124,300
Feb 06, 201835.5336.0935.2736.0035.831,254,200
Feb 05, 201836.9236.9235.3635.5335.371,471,100
Feb 02, 201838.0038.3037.0737.1236.951,079,100
Feb 01, 201838.7038.8638.4338.7938.61755,700
Jan 31, 201838.4538.9838.3538.6738.491,354,800
Jan 30, 201839.0239.2137.9537.9937.82917,500
Jan 29, 201839.0839.3038.8039.1939.01720,000
Jan 26, 201839.1339.4039.0139.0838.90469,600
Jan 25, 201840.1340.3939.0539.0938.911,029,300
Jan 24, 201840.4640.5339.7640.1839.99972,400
Jan 23, 201840.0140.6639.9840.4640.271,210,800
Jan 22, 201839.3940.0239.1340.0039.82988,800
Jan 19, 201839.4039.5839.0239.5539.37601,800
Jan 18, 201839.8339.9239.3939.4939.31561,300
Jan 17, 201839.1439.9939.1439.9539.77796,400
Jan 16, 201839.1039.3138.9039.1438.96989,700
Jan 15, 201838.9139.1438.9138.9638.78329,600
Jan 12, 201839.2039.3738.8238.9338.75648,900
Jan 11, 201839.5739.9839.2439.2639.08708,100
Jan 10, 201839.6039.7839.4339.7339.55772,800
Jan 09, 201839.6739.8639.4739.6039.42580,900
Jan 08, 201839.7139.9039.4339.5439.36629,700
Jan 05, 201839.7439.7539.2239.3039.12476,800
Jan 04, 201839.6139.9239.5039.7239.54529,300
Jan 03, 201839.7639.8039.3439.6939.51637,200
Jan 02, 201839.1939.5039.0339.4839.30501,400
Dec 29, 201739.1039.2939.0239.2339.05378,600
Dec 28, 201738.7839.1638.6139.1338.95366,700
Dec 27, 201738.4538.8938.4338.8238.64368,800
Dec 22, 201738.0838.6738.0738.4438.26586,800
Dec 21, 201738.1338.3737.9038.2638.08959,900
Dec 20, 201738.4338.4437.9238.0537.87870,200
Dec 19, 201738.2538.8338.2538.5938.41856,300
Dec 18, 201738.1138.7238.0038.1737.99744,300
Dec 15, 201738.1538.4837.8838.0037.832,353,000
Dec 14, 201738.3038.3037.8837.9137.741,139,800
Dec 13, 201739.3039.6738.3838.4538.271,246,100
Dec 12, 201739.3139.6939.1539.2939.11974,000
Dec 11, 201739.4339.7139.1839.2439.06696,400
Dec 08, 201739.8239.8939.4439.4539.27733,500
Dec 07, 201739.7340.0439.5339.7139.53611,400
Dec 06, 201739.4940.0739.4939.7339.55935,800
Dec 05, 201739.4839.8439.4339.6839.50655,700
Dec 04, 201739.6039.9639.4839.4839.30876,900
Dec 01, 201739.9640.5939.6139.6339.451,054,000
Nov 30, 201739.4540.1439.4439.8039.621,084,400
Nov 30, 20170.16 Dividend
Nov 29, 201739.7239.8139.2839.5439.20599,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...