Advertisement
Advertisement
Imperial Oil Limited (IMO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 72.17 | 73.24 | 71.92 | 72.69 | 72.69 | 1,181,500 |
| Jan 26, 2023 | 70.63 | 72.07 | 69.49 | 72.06 | 72.06 | 1,096,200 |
| Jan 25, 2023 | 69.13 | 69.96 | 68.31 | 69.78 | 69.78 | 1,291,600 |
| Jan 24, 2023 | 68.95 | 69.92 | 68.14 | 69.49 | 69.49 | 974,300 |
| Jan 23, 2023 | 68.50 | 69.30 | 67.97 | 68.92 | 68.92 | 871,900 |
| Jan 20, 2023 | 68.38 | 68.63 | 67.58 | 68.21 | 68.21 | 1,067,000 |
| Jan 19, 2023 | 65.80 | 68.80 | 65.67 | 68.34 | 68.34 | 1,447,100 |
| Jan 18, 2023 | 66.76 | 67.78 | 66.07 | 66.07 | 66.07 | 705,900 |
| Jan 17, 2023 | 66.80 | 66.93 | 65.53 | 66.50 | 66.50 | 655,400 |
| Jan 16, 2023 | 65.49 | 66.45 | 65.10 | 65.80 | 65.80 | 214,000 |
| Jan 13, 2023 | 64.58 | 65.95 | 64.42 | 65.77 | 65.77 | 712,800 |
| Jan 12, 2023 | 64.08 | 65.15 | 63.93 | 64.49 | 64.49 | 1,041,800 |
| Jan 11, 2023 | 64.83 | 65.43 | 63.52 | 63.65 | 63.65 | 1,243,300 |
| Jan 10, 2023 | 64.37 | 64.56 | 62.96 | 64.18 | 64.18 | 1,081,200 |
| Jan 09, 2023 | 66.00 | 66.10 | 63.29 | 64.15 | 64.15 | 1,450,500 |
| Jan 06, 2023 | 63.99 | 65.31 | 63.82 | 64.90 | 64.90 | 903,900 |
| Jan 05, 2023 | 61.93 | 63.68 | 61.66 | 63.30 | 63.30 | 823,800 |
| Jan 04, 2023 | 62.51 | 63.30 | 61.53 | 62.11 | 62.11 | 905,400 |
| Jan 03, 2023 | 65.69 | 65.99 | 62.88 | 63.30 | 63.30 | 984,300 |
| Dec 30, 2022 | 65.49 | 66.13 | 65.25 | 65.95 | 65.95 | 893,400 |
| Dec 29, 2022 | 64.60 | 66.01 | 64.47 | 65.69 | 65.69 | 940,900 |
| Dec 28, 2022 | 66.07 | 66.07 | 64.10 | 64.93 | 64.93 | 887,500 |
| Dec 23, 2022 | 64.31 | 65.64 | 64.12 | 65.57 | 65.57 | 1,751,100 |
| Dec 22, 2022 | 65.36 | 65.51 | 62.98 | 63.78 | 63.78 | 1,076,300 |
| Dec 21, 2022 | 64.84 | 65.40 | 63.75 | 65.32 | 65.32 | 1,383,300 |
| Dec 20, 2022 | 63.96 | 64.52 | 63.35 | 63.94 | 63.94 | 3,071,700 |
| Dec 19, 2022 | 64.33 | 64.50 | 63.21 | 63.99 | 63.99 | 1,581,000 |
| Dec 16, 2022 | 63.84 | 64.14 | 62.50 | 63.86 | 63.86 | 2,275,500 |
| Dec 15, 2022 | 65.70 | 65.91 | 64.21 | 64.82 | 64.82 | 858,500 |
| Dec 14, 2022 | 67.00 | 67.46 | 65.30 | 65.89 | 65.89 | 808,500 |
| Dec 13, 2022 | 67.26 | 67.73 | 65.59 | 66.59 | 66.59 | 1,907,800 |
| Dec 12, 2022 | 67.17 | 67.91 | 65.03 | 66.32 | 66.32 | 2,982,300 |
| Dec 09, 2022 | 70.56 | 70.95 | 68.22 | 68.22 | 68.22 | 1,315,200 |
| Dec 08, 2022 | 72.53 | 73.29 | 70.43 | 70.51 | 70.51 | 2,975,100 |
| Dec 07, 2022 | 70.81 | 71.98 | 70.52 | 71.39 | 71.39 | 2,366,300 |
| Dec 06, 2022 | 72.18 | 73.33 | 70.58 | 70.66 | 70.66 | 3,944,400 |
| Dec 05, 2022 | 75.26 | 75.79 | 72.62 | 72.62 | 72.62 | 1,805,600 |
| Dec 02, 2022 | 75.08 | 76.65 | 75.06 | 75.35 | 75.35 | 783,400 |
| Dec 01, 2022 | 76.72 | 77.12 | 75.19 | 75.69 | 75.69 | 1,398,400 |
| Dec 01, 2022 | 0.44 Dividend | |||||
| Nov 30, 2022 | 78.60 | 78.88 | 76.51 | 76.53 | 76.09 | 2,827,400 |
| Nov 29, 2022 | 76.85 | 78.37 | 76.73 | 77.98 | 77.53 | 1,179,400 |
| Nov 28, 2022 | 75.30 | 76.59 | 74.61 | 75.95 | 75.51 | 1,650,400 |
| Nov 25, 2022 | 76.89 | 76.95 | 76.00 | 76.57 | 76.13 | 228,900 |
| Nov 24, 2022 | 76.53 | 77.08 | 76.33 | 76.52 | 76.08 | 111,000 |
| Nov 23, 2022 | 75.99 | 76.73 | 75.84 | 76.47 | 76.03 | 492,900 |
| Nov 22, 2022 | 75.58 | 77.08 | 75.21 | 76.88 | 76.44 | 1,363,600 |
| Nov 21, 2022 | 74.99 | 75.62 | 72.70 | 75.24 | 74.81 | 2,090,700 |
| Nov 18, 2022 | 74.37 | 76.10 | 73.79 | 75.58 | 75.15 | 1,302,100 |
| Nov 17, 2022 | 74.51 | 75.54 | 74.07 | 75.48 | 75.05 | 1,095,400 |
| Nov 16, 2022 | 75.72 | 75.84 | 74.99 | 75.33 | 74.90 | 686,700 |
| Nov 15, 2022 | 75.50 | 76.24 | 74.75 | 75.92 | 75.48 | 830,000 |
| Nov 14, 2022 | 76.42 | 76.98 | 75.27 | 75.32 | 74.89 | 1,059,600 |
| Nov 11, 2022 | 76.92 | 77.49 | 76.26 | 76.72 | 76.28 | 577,400 |
| Nov 10, 2022 | 74.99 | 76.20 | 74.33 | 75.92 | 75.48 | 745,200 |
| Nov 09, 2022 | 75.77 | 75.77 | 73.94 | 74.44 | 74.01 | 1,019,600 |
| Nov 08, 2022 | 76.86 | 77.31 | 76.12 | 76.15 | 75.71 | 803,500 |
| Nov 07, 2022 | 76.79 | 77.83 | 76.35 | 76.96 | 76.52 | 723,300 |
| Nov 04, 2022 | 78.57 | 79.83 | 76.82 | 77.12 | 76.68 | 1,491,800 |
| Nov 03, 2022 | 74.30 | 78.00 | 74.30 | 77.76 | 77.31 | 1,577,700 |
| Nov 02, 2022 | 75.00 | 75.50 | 74.34 | 74.76 | 74.33 | 1,849,600 |
| Nov 01, 2022 | 76.50 | 76.80 | 75.04 | 75.13 | 74.70 | 2,047,600 |
| Oct 31, 2022 | 73.54 | 75.19 | 72.67 | 74.11 | 73.68 | 1,708,900 |
| Oct 28, 2022 | 72.53 | 74.88 | 70.58 | 73.63 | 73.21 | 2,527,700 |
| Oct 27, 2022 | 67.86 | 68.48 | 67.01 | 67.47 | 67.08 | 821,000 |
| Oct 26, 2022 | 66.20 | 67.07 | 65.50 | 66.72 | 66.34 | 1,180,200 |
| Oct 25, 2022 | 66.61 | 67.03 | 65.18 | 65.80 | 65.42 | 869,700 |
| Oct 24, 2022 | 67.74 | 68.18 | 66.38 | 66.65 | 66.27 | 1,078,700 |
| Oct 21, 2022 | 66.98 | 68.08 | 66.38 | 67.84 | 67.45 | 1,436,000 |
| Oct 20, 2022 | 67.75 | 68.69 | 66.84 | 66.85 | 66.47 | 1,812,800 |
| Oct 19, 2022 | 64.54 | 67.47 | 64.32 | 67.06 | 66.67 | 1,435,300 |
| Oct 18, 2022 | 65.01 | 65.41 | 63.59 | 64.49 | 64.12 | 1,209,200 |
| Oct 17, 2022 | 64.90 | 65.81 | 64.33 | 64.41 | 64.04 | 1,278,000 |
| Oct 14, 2022 | 65.64 | 66.97 | 64.09 | 64.12 | 63.75 | 1,291,800 |
| Oct 13, 2022 | 61.87 | 66.74 | 61.87 | 66.36 | 65.98 | 1,697,000 |
| Oct 12, 2022 | 62.19 | 63.91 | 60.98 | 63.38 | 63.02 | 1,673,500 |
| Oct 11, 2022 | 62.89 | 63.38 | 61.85 | 62.56 | 62.20 | 2,370,900 |
| Oct 07, 2022 | 66.02 | 66.95 | 64.12 | 64.92 | 64.55 | 1,281,500 |
| Oct 06, 2022 | 65.00 | 66.55 | 64.73 | 65.97 | 65.59 | 1,281,700 |
| Oct 05, 2022 | 65.11 | 66.08 | 64.02 | 64.87 | 64.50 | 1,575,600 |
| Oct 04, 2022 | 64.20 | 64.95 | 64.00 | 64.83 | 64.46 | 1,387,500 |
| Oct 03, 2022 | 61.69 | 63.35 | 61.39 | 62.82 | 62.46 | 1,281,600 |
| Sep 30, 2022 | 60.60 | 61.16 | 59.22 | 59.81 | 59.47 | 1,272,400 |
| Sep 29, 2022 | 59.61 | 60.93 | 58.69 | 60.54 | 60.19 | 1,393,000 |
| Sep 28, 2022 | 57.81 | 60.23 | 57.24 | 60.09 | 59.74 | 1,449,800 |
| Sep 27, 2022 | 56.41 | 58.17 | 56.00 | 57.52 | 57.19 | 1,300,200 |
| Sep 26, 2022 | 56.77 | 58.34 | 55.26 | 55.45 | 55.13 | 1,353,900 |
| Sep 23, 2022 | 58.87 | 59.04 | 56.92 | 57.09 | 56.76 | 1,435,900 |
| Sep 22, 2022 | 62.06 | 62.71 | 60.79 | 60.84 | 60.49 | 1,043,000 |
| Sep 21, 2022 | 62.70 | 63.00 | 60.94 | 60.97 | 60.62 | 1,061,000 |
| Sep 20, 2022 | 61.60 | 62.01 | 60.75 | 61.91 | 61.55 | 1,073,000 |
| Sep 19, 2022 | 59.48 | 61.89 | 59.35 | 61.85 | 61.49 | 1,234,000 |
| Sep 16, 2022 | 61.05 | 61.46 | 59.85 | 60.85 | 60.50 | 2,525,900 |
| Sep 15, 2022 | 62.92 | 62.95 | 61.19 | 61.44 | 61.09 | 1,791,900 |
| Sep 14, 2022 | 63.43 | 64.98 | 63.40 | 63.95 | 63.58 | 1,028,200 |
| Sep 13, 2022 | 62.71 | 63.65 | 62.46 | 62.83 | 62.47 | 1,254,800 |
| Sep 12, 2022 | 64.12 | 64.80 | 63.05 | 63.33 | 62.97 | 1,113,400 |
| Sep 09, 2022 | 63.05 | 63.49 | 62.47 | 63.10 | 62.74 | 1,248,100 |
| Sep 08, 2022 | 61.67 | 61.84 | 60.65 | 61.79 | 61.43 | 1,177,700 |
| Sep 07, 2022 | 62.24 | 62.62 | 61.11 | 61.16 | 60.81 | 1,100,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
