IMO.TO - Imperial Oil Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201739.5939.7239.1339.4539.45255,600
Oct 19, 201739.5539.8039.3939.6139.61311,700
Oct 18, 201740.0240.1239.5739.6439.64309,900
Oct 17, 201739.4040.0139.3640.0040.00445,400
Oct 16, 201739.3139.6539.2939.4939.49356,900
Oct 13, 201738.9439.4538.9239.3039.30413,700
Oct 12, 201739.3939.3938.6738.7038.70577,900
Oct 11, 201739.7439.8439.4339.4639.46409,300
Oct 10, 201739.5539.9839.4239.6939.69487,800
Oct 06, 201739.3639.3739.0239.2439.24271,500
Oct 05, 201739.5139.7439.4139.5339.53244,000
Oct 04, 201740.0040.0239.4539.4739.47426,500
Oct 03, 201739.9140.2039.7540.0240.02390,500
Oct 02, 201739.6339.8539.5239.8439.84388,000
Sep 29, 201739.5440.1039.4239.8639.86574,500
Sep 28, 201739.9440.0639.5439.5439.54571,900
Sep 27, 201739.3639.9139.3139.8939.89422,800
Sep 26, 201739.3339.5738.9839.3339.33606,400
Sep 25, 201739.2039.7039.0639.5539.55586,500
Sep 22, 201739.1139.2138.8839.1039.10457,000
Sep 21, 201738.5039.1438.4839.0339.03606,900
Sep 20, 201738.5038.6638.3838.5038.50712,600
Sep 19, 201738.3738.6538.3338.5038.50604,300
Sep 18, 201737.9238.3737.9238.3438.34535,800
Sep 15, 201737.8138.1437.6437.8937.892,651,700
Sep 14, 201737.7837.9637.5137.8737.871,012,900
Sep 13, 201737.8938.1037.7937.9837.98596,000
Sep 12, 201737.5138.0237.4337.9237.92683,400
Sep 11, 201737.2837.7037.1037.5237.52605,400
Sep 08, 201737.3137.4837.1137.2837.28490,000
Sep 07, 201737.4037.4937.1837.3137.31521,400
Sep 06, 201737.4037.7437.2037.4137.41619,300
Sep 05, 201737.4537.5737.1237.3037.30696,200
Sep 01, 201736.9937.4536.8337.3437.34495,500
Aug 31, 201737.0737.0736.5036.8636.86761,000
Aug 30, 201736.4437.1636.2836.9236.92671,600
Aug 30, 20170.16 Dividend
Aug 29, 201736.4636.6436.1136.5836.42550,900
Aug 28, 201736.6336.7136.4336.5436.38453,200
Aug 25, 201736.4936.6936.4036.5136.35592,800
Aug 24, 201735.9936.5835.9836.4436.28719,500
Aug 23, 201735.5936.4635.4936.2936.131,320,400
Aug 22, 201735.6436.1435.4535.9835.82916,800
Aug 21, 201736.0236.0835.4935.5735.41929,600
Aug 18, 201736.0836.1735.7536.1636.00888,500
Aug 17, 201736.0436.1835.8636.1035.94686,100
Aug 16, 201735.9236.2535.9136.0235.86729,800
Aug 15, 201736.0336.2735.7536.0235.86729,800
Aug 14, 201736.5836.8136.0936.1335.97710,200
Aug 11, 201736.6036.7636.4536.5236.36828,000
Aug 10, 201737.3537.3836.5336.6136.45886,600
Aug 09, 201737.2037.4736.9437.0636.90846,100
Aug 08, 201736.8637.2336.6237.1036.94949,000
Aug 04, 201736.5837.0436.3937.0036.84775,400
Aug 03, 201736.5736.9236.1236.4736.31790,300
Aug 02, 201735.5136.9835.5136.8036.641,083,700
Aug 01, 201735.7336.0235.1535.7735.61856,800
Jul 31, 201736.1236.1335.5335.7835.62568,300
Jul 28, 201736.8037.4735.9636.0835.921,464,300
Jul 27, 201737.0037.2636.7037.2237.06473,400
Jul 26, 201737.1237.4136.9536.9736.81508,200
Jul 25, 201736.8637.3136.6537.0436.88636,300
Jul 24, 201736.9336.9336.5536.7036.54305,400
Jul 21, 201737.1937.2736.5136.7636.60611,000
Jul 20, 201737.8937.9937.3137.4137.25534,500
Jul 19, 201736.9037.7836.8637.7237.56451,200
Jul 18, 201737.0037.0336.5936.8736.71426,400
Jul 17, 201736.9937.2336.8036.9436.78473,000
Jul 14, 201737.0437.2836.7136.9236.76365,900
Jul 13, 201737.2637.4337.0037.1737.01450,500
Jul 12, 201737.2237.4537.0337.3537.19657,500
Jul 11, 201736.7636.9936.2136.9836.82644,000
Jul 10, 201736.0436.2435.8836.1736.01682,400
Jul 07, 201736.4636.4735.8536.1736.01538,400
Jul 06, 201736.9637.1036.5136.5936.43626,300
Jul 05, 201737.6437.6436.4636.9636.80791,900
Jul 04, 201738.4438.4937.7837.8637.69291,100
Jun 30, 201738.2638.3637.6737.8037.63713,200
Jun 29, 201738.7038.7537.9938.2338.06627,600
Jun 28, 201738.6338.9538.3638.7838.61655,000
Jun 27, 201738.5538.7338.3338.5738.40569,700
Jun 26, 201739.0739.2238.4938.5038.33522,500
Jun 23, 201738.4039.1838.3539.1739.00673,400
Jun 22, 201738.5638.8038.2638.3638.19628,800
Jun 21, 201738.5839.0738.2838.5438.371,297,800
Jun 20, 201739.0039.0038.3038.5838.411,010,600
Jun 19, 201739.2539.6739.1939.2739.10969,800
Jun 16, 201738.4939.4038.3039.3139.142,782,200
Jun 15, 201738.1738.5838.1538.4838.311,153,000
Jun 14, 201738.3938.5338.0638.3338.161,404,100
Jun 13, 201738.3938.6838.0938.4838.311,497,500
Jun 12, 201738.1938.5237.8738.4238.251,056,600
Jun 09, 201737.8638.0837.5837.9937.82928,100
Jun 08, 201737.4137.8237.3337.6937.53714,900
Jun 07, 201737.7638.1437.2737.4837.32783,100
Jun 06, 201737.5438.0237.5237.9737.80397,500
Jun 05, 201737.8338.0337.5037.6737.51585,400
Jun 02, 201738.1238.1837.7737.8537.68515,100
Jun 01, 201738.0838.7438.0838.2538.081,000,700
May 31, 201738.4438.5638.1138.2238.051,024,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...