Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
72.69+0.63 (+0.87%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202372.1773.2471.9272.6972.691,181,500
Jan 26, 202370.6372.0769.4972.0672.061,096,200
Jan 25, 202369.1369.9668.3169.7869.781,291,600
Jan 24, 202368.9569.9268.1469.4969.49974,300
Jan 23, 202368.5069.3067.9768.9268.92871,900
Jan 20, 202368.3868.6367.5868.2168.211,067,000
Jan 19, 202365.8068.8065.6768.3468.341,447,100
Jan 18, 202366.7667.7866.0766.0766.07705,900
Jan 17, 202366.8066.9365.5366.5066.50655,400
Jan 16, 202365.4966.4565.1065.8065.80214,000
Jan 13, 202364.5865.9564.4265.7765.77712,800
Jan 12, 202364.0865.1563.9364.4964.491,041,800
Jan 11, 202364.8365.4363.5263.6563.651,243,300
Jan 10, 202364.3764.5662.9664.1864.181,081,200
Jan 09, 202366.0066.1063.2964.1564.151,450,500
Jan 06, 202363.9965.3163.8264.9064.90903,900
Jan 05, 202361.9363.6861.6663.3063.30823,800
Jan 04, 202362.5163.3061.5362.1162.11905,400
Jan 03, 202365.6965.9962.8863.3063.30984,300
Dec 30, 202265.4966.1365.2565.9565.95893,400
Dec 29, 202264.6066.0164.4765.6965.69940,900
Dec 28, 202266.0766.0764.1064.9364.93887,500
Dec 23, 202264.3165.6464.1265.5765.571,751,100
Dec 22, 202265.3665.5162.9863.7863.781,076,300
Dec 21, 202264.8465.4063.7565.3265.321,383,300
Dec 20, 202263.9664.5263.3563.9463.943,071,700
Dec 19, 202264.3364.5063.2163.9963.991,581,000
Dec 16, 202263.8464.1462.5063.8663.862,275,500
Dec 15, 202265.7065.9164.2164.8264.82858,500
Dec 14, 202267.0067.4665.3065.8965.89808,500
Dec 13, 202267.2667.7365.5966.5966.591,907,800
Dec 12, 202267.1767.9165.0366.3266.322,982,300
Dec 09, 202270.5670.9568.2268.2268.221,315,200
Dec 08, 202272.5373.2970.4370.5170.512,975,100
Dec 07, 202270.8171.9870.5271.3971.392,366,300
Dec 06, 202272.1873.3370.5870.6670.663,944,400
Dec 05, 202275.2675.7972.6272.6272.621,805,600
Dec 02, 202275.0876.6575.0675.3575.35783,400
Dec 01, 202276.7277.1275.1975.6975.691,398,400
Dec 01, 20220.44 Dividend
Nov 30, 202278.6078.8876.5176.5376.092,827,400
Nov 29, 202276.8578.3776.7377.9877.531,179,400
Nov 28, 202275.3076.5974.6175.9575.511,650,400
Nov 25, 202276.8976.9576.0076.5776.13228,900
Nov 24, 202276.5377.0876.3376.5276.08111,000
Nov 23, 202275.9976.7375.8476.4776.03492,900
Nov 22, 202275.5877.0875.2176.8876.441,363,600
Nov 21, 202274.9975.6272.7075.2474.812,090,700
Nov 18, 202274.3776.1073.7975.5875.151,302,100
Nov 17, 202274.5175.5474.0775.4875.051,095,400
Nov 16, 202275.7275.8474.9975.3374.90686,700
Nov 15, 202275.5076.2474.7575.9275.48830,000
Nov 14, 202276.4276.9875.2775.3274.891,059,600
Nov 11, 202276.9277.4976.2676.7276.28577,400
Nov 10, 202274.9976.2074.3375.9275.48745,200
Nov 09, 202275.7775.7773.9474.4474.011,019,600
Nov 08, 202276.8677.3176.1276.1575.71803,500
Nov 07, 202276.7977.8376.3576.9676.52723,300
Nov 04, 202278.5779.8376.8277.1276.681,491,800
Nov 03, 202274.3078.0074.3077.7677.311,577,700
Nov 02, 202275.0075.5074.3474.7674.331,849,600
Nov 01, 202276.5076.8075.0475.1374.702,047,600
Oct 31, 202273.5475.1972.6774.1173.681,708,900
Oct 28, 202272.5374.8870.5873.6373.212,527,700
Oct 27, 202267.8668.4867.0167.4767.08821,000
Oct 26, 202266.2067.0765.5066.7266.341,180,200
Oct 25, 202266.6167.0365.1865.8065.42869,700
Oct 24, 202267.7468.1866.3866.6566.271,078,700
Oct 21, 202266.9868.0866.3867.8467.451,436,000
Oct 20, 202267.7568.6966.8466.8566.471,812,800
Oct 19, 202264.5467.4764.3267.0666.671,435,300
Oct 18, 202265.0165.4163.5964.4964.121,209,200
Oct 17, 202264.9065.8164.3364.4164.041,278,000
Oct 14, 202265.6466.9764.0964.1263.751,291,800
Oct 13, 202261.8766.7461.8766.3665.981,697,000
Oct 12, 202262.1963.9160.9863.3863.021,673,500
Oct 11, 202262.8963.3861.8562.5662.202,370,900
Oct 07, 202266.0266.9564.1264.9264.551,281,500
Oct 06, 202265.0066.5564.7365.9765.591,281,700
Oct 05, 202265.1166.0864.0264.8764.501,575,600
Oct 04, 202264.2064.9564.0064.8364.461,387,500
Oct 03, 202261.6963.3561.3962.8262.461,281,600
Sep 30, 202260.6061.1659.2259.8159.471,272,400
Sep 29, 202259.6160.9358.6960.5460.191,393,000
Sep 28, 202257.8160.2357.2460.0959.741,449,800
Sep 27, 202256.4158.1756.0057.5257.191,300,200
Sep 26, 202256.7758.3455.2655.4555.131,353,900
Sep 23, 202258.8759.0456.9257.0956.761,435,900
Sep 22, 202262.0662.7160.7960.8460.491,043,000
Sep 21, 202262.7063.0060.9460.9760.621,061,000
Sep 20, 202261.6062.0160.7561.9161.551,073,000
Sep 19, 202259.4861.8959.3561.8561.491,234,000
Sep 16, 202261.0561.4659.8560.8560.502,525,900
Sep 15, 202262.9262.9561.1961.4461.091,791,900
Sep 14, 202263.4364.9863.4063.9563.581,028,200
Sep 13, 202262.7163.6562.4662.8362.471,254,800
Sep 12, 202264.1264.8063.0563.3362.971,113,400
Sep 09, 202263.0563.4962.4763.1062.741,248,100
Sep 08, 202261.6761.8460.6561.7961.431,177,700
Sep 07, 202262.2462.6261.1161.1660.811,100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement