Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.13+2.86 (+6.61%)
At close: 04:00PM EDT
46.13 -0.03 (-0.06%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202245.2646.4345.0646.1346.13590,305
Sep 30, 202244.0844.4843.1943.2743.27330,300
Sep 29, 202243.8744.4942.6844.1844.18590,300
Sep 28, 202242.2544.2041.7544.1244.12601,200
Sep 27, 202240.9942.3840.8341.8641.86538,500
Sep 26, 202241.8742.7440.2040.3840.38600,200
Sep 23, 202243.3843.5241.8741.9941.99756,800
Sep 22, 202246.0346.5445.0645.0645.06213,300
Sep 21, 202246.9347.0545.3045.3045.30336,000
Sep 20, 202246.3546.4245.5246.2746.27265,000
Sep 19, 202244.8846.7044.4446.6446.64548,700
Sep 16, 202245.9846.2345.0345.8045.80502,000
Sep 15, 202248.0048.1546.2246.4546.45554,000
Sep 14, 202248.2349.4248.0748.5448.54375,400
Sep 13, 202248.2248.7147.4347.7047.70371,700
Sep 12, 202249.2149.9648.5548.7848.78444,100
Sep 09, 202247.9648.7347.9048.4948.49626,400
Sep 08, 202247.0347.2346.1747.2247.22459,500
Sep 07, 202247.3847.8346.4846.6346.63392,900
Sep 06, 202249.2749.8247.9748.1148.11289,200
Sep 02, 202249.1049.6248.3648.9448.94400,800
Sep 01, 202248.4248.4247.1347.6347.63364,500
Sep 01, 20220.259 Dividend
Aug 31, 202249.2550.2148.3749.0448.78386,800
Aug 30, 202252.1152.1149.6250.0049.74429,800
Aug 29, 202251.1052.5550.4252.0851.80528,800
Aug 26, 202251.4751.7350.2550.3850.11381,200
Aug 25, 202250.8751.5350.5151.2650.99423,800
Aug 24, 202250.0150.5349.3750.4350.16529,300
Aug 23, 202248.7450.1548.3650.1249.86494,600
Aug 22, 202247.1947.9546.1947.9247.67521,900
Aug 19, 202246.9047.4646.8847.3647.11484,200
Aug 18, 202246.5347.5146.2747.4547.20390,300
Aug 17, 202245.1746.3444.9845.9545.71632,400
Aug 16, 202245.6746.4344.9245.1044.86594,800
Aug 15, 202244.5545.1443.8045.0544.81375,000
Aug 12, 202245.7146.2945.3446.1545.91356,600
Aug 11, 202244.9246.4144.6146.0745.83665,200
Aug 10, 202243.5644.2942.8643.9943.76476,100
Aug 09, 202242.6943.5442.3143.4843.25682,400
Aug 08, 202242.3442.9242.1642.2842.061,232,900
Aug 05, 202241.7143.4941.3742.5242.301,188,800
Aug 04, 202244.2744.2741.7141.8541.631,840,300
Aug 03, 202246.5246.6844.2044.4244.191,065,400
Aug 02, 202247.3947.4345.8146.0345.79835,600
Aug 01, 202246.9048.1946.6347.1746.92523,100
Jul 29, 202246.7548.8346.7347.9847.731,001,200
Jul 28, 202245.9446.3544.9646.1145.87731,900
Jul 27, 202244.1845.5244.1245.4445.20461,400
Jul 26, 202245.0145.2443.8544.3344.10340,000
Jul 25, 202243.6945.0043.6944.5044.26529,100
Jul 22, 202244.1844.6143.0343.1542.92495,100
Jul 21, 202244.4144.5743.2244.1043.87548,800
Jul 20, 202244.6945.4143.9645.2745.03631,300
Jul 19, 202242.5845.0942.4644.9844.74911,600
Jul 18, 202241.9243.6741.9242.5742.35764,900
Jul 15, 202241.2042.4540.9741.7241.501,076,300
Jul 14, 202241.0841.5739.9540.6240.411,116,900
Jul 13, 202242.0443.4042.0142.4142.19702,300
Jul 12, 202242.5843.3142.1442.6642.43898,100
Jul 11, 202244.0244.4343.2843.6343.40548,600
Jul 08, 202244.8244.8843.6244.3644.13643,000
Jul 07, 202243.4444.4943.2744.2043.971,046,400
Jul 06, 202244.2645.2142.2642.5642.341,207,200
Jul 05, 202246.5347.0143.4244.5444.30859,300
Jul 01, 202247.5848.2146.2247.1946.94465,800
Jun 30, 202246.2247.1845.6947.1146.86412,900
Jun 29, 202250.2350.6847.4047.4947.24512,400
Jun 28, 202249.8150.2848.8749.2949.03718,200
Jun 27, 202247.5048.7146.5648.3748.11479,100
Jun 24, 202245.3947.3045.0846.8746.62787,300
Jun 23, 202248.0048.2444.6044.8144.571,093,800
Jun 22, 202248.7049.5146.9848.0047.75534,900
Jun 21, 202249.6251.0749.3350.4250.15638,100
Jun 17, 202250.2250.6547.4748.5048.241,468,200
Jun 16, 202251.1452.5750.2450.7250.451,021,200
Jun 15, 202253.1854.0951.3852.5452.26601,900
Jun 14, 202254.7755.3753.1353.2552.97642,600
Jun 13, 202256.4556.4552.0554.2453.951,435,400
Jun 10, 202255.8155.8153.3854.1653.87652,000
Jun 09, 202257.5257.5256.1556.2555.95440,500
Jun 08, 202257.6757.8957.0657.7657.45783,300
Jun 07, 202255.5957.3655.2957.2856.98716,900
Jun 06, 202255.6156.1755.2055.7555.46799,900
Jun 03, 202254.6055.6754.6055.4255.13991,700
Jun 02, 202255.3556.1954.8255.0554.76803,300
Jun 01, 202255.3556.2554.6055.8155.52504,900
Jun 01, 20220.269 Dividend
May 31, 202257.1657.6354.9055.4554.89727,500
May 27, 202254.1756.4354.1355.9155.34621,100
May 26, 202254.0155.3153.7954.1053.55430,700
May 25, 202252.6353.9452.6353.6353.09357,900
May 24, 202252.7653.6452.3352.7052.17543,000
May 23, 202252.5454.3552.2553.2352.69466,100
May 20, 202251.3552.2950.9052.0351.50501,600
May 19, 202249.1951.8149.1950.9650.44440,500
May 18, 202251.1051.5449.4550.0649.55573,100
May 17, 202251.6451.6450.2550.7450.23420,600
May 16, 202249.8851.1649.8850.7150.20577,700
May 13, 202248.1050.0948.0449.7749.27818,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement