IMO - Imperial Oil Limited

NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202344.9846.7845.1446.6246.62216,214
31 May 202346.2946.2945.2445.4345.43418,000
30 May 202346.1746.7145.8646.6046.60425,300
26 May 202347.1647.8746.5646.9946.99459,800
25 May 202346.0047.2845.9446.9646.961,170,700
24 May 202347.7147.8646.8147.0147.01605,200
23 May 202346.4748.4446.2647.8647.86641,800
22 May 202346.7648.1446.1846.9246.92808,600
19 May 202347.1047.2646.2546.8646.86370,300
18 May 202345.8346.6345.2746.5246.52315,800
17 May 202345.9346.3044.8946.1346.13509,000
16 May 202345.7646.3544.9445.4145.41399,700
15 May 202345.3046.1745.3046.1246.12308,600
12 May 202345.7046.1544.9245.2045.20267,100
11 May 202346.0146.0145.0945.3045.30400,100
10 May 202347.5447.5445.9946.5046.50451,800
09 May 202346.4347.6246.1947.3247.32345,100
08 May 202346.9147.6146.6646.7846.781,009,200
05 May 202345.6647.1045.6646.6346.63959,200
04 May 202345.7146.0844.4644.4644.46937,400
03 May 202346.2246.4145.4145.7145.71526,700
02 May 202349.6949.7646.3346.5046.50670,800
01 May 202350.9451.4649.8350.1050.10572,600
28 Apr 202351.8851.8849.1450.9350.93944,900
27 Apr 202350.4151.7550.4151.1651.16376,000
26 Apr 202351.4951.8150.5150.8850.88271,800
25 Apr 202352.4352.8751.2951.6451.64268,900
24 Apr 202352.8653.7852.8653.1953.19379,000
21 Apr 202353.4653.5452.5653.0953.09287,700
20 Apr 202353.7553.7652.8153.2953.29414,000
19 Apr 202354.1354.3153.1853.8753.87450,600
18 Apr 202355.4155.8854.5754.6454.64314,800
17 Apr 202355.8756.1655.2055.5555.55278,200
14 Apr 202354.8055.9054.7755.9055.90393,100
13 Apr 202355.5155.7955.1555.4055.40266,500
12 Apr 202354.6055.8854.3155.2755.27320,600
11 Apr 202354.2154.8653.9954.7454.74296,700
10 Apr 202353.6054.3153.3653.8453.84320,600
06 Apr 202353.8454.3053.3253.5953.59482,600
05 Apr 202353.9754.2552.7453.9853.98395,600
04 Apr 202354.2754.5953.2954.1154.11344,700
03 Apr 202352.6454.5052.6254.3254.32428,600
31 Mar 202350.2651.1650.1650.8150.81345,300
30 Mar 202350.8650.9649.4250.1950.19446,500
29 Mar 202349.3650.6649.2750.1550.15434,000
28 Mar 202347.1749.5447.1748.7648.76416,200
27 Mar 202346.6647.5446.5547.3947.39579,400
24 Mar 202345.2346.4945.2346.2846.28374,400
23 Mar 202347.5548.3145.9846.3746.37451,100
22 Mar 202347.9648.5147.1747.2247.22409,600
21 Mar 202347.6848.4847.2547.7347.73405,000
20 Mar 202344.9146.6644.9146.6046.60495,800
17 Mar 202345.3645.6944.2244.8444.84912,100
16 Mar 202344.5746.2944.5445.8045.80549,400
15 Mar 202345.9246.2844.6545.7145.71904,400
14 Mar 202348.5449.2846.9647.6847.68516,500
13 Mar 202348.2249.6547.8048.4848.48659,200
10 Mar 202350.5451.7049.9550.1450.14432,000
09 Mar 202351.4752.4550.5950.6750.67499,500
08 Mar 202350.5451.9150.5451.1051.10365,000
07 Mar 202351.8352.0050.7250.8850.88392,300
06 Mar 202351.7451.9950.9151.9251.92271,900
03 Mar 202350.5751.9950.2551.6151.61333,700
02 Mar 202350.1451.3649.8751.2651.26337,800
02 Mar 20230.324 Dividend
01 Mar 202349.4550.6649.2050.5550.23668,800
28 Feb 202351.1551.1549.2649.3649.04410,900
27 Feb 202350.4650.7549.8150.7050.38374,200
24 Feb 202349.6050.0048.4149.9749.65289,000
23 Feb 202349.8650.3449.2049.8249.50262,300
22 Feb 202350.2550.4149.0349.2648.94264,000
21 Feb 202349.6150.9349.6150.3450.02333,600
17 Feb 202350.6650.8649.7950.2049.88376,000
16 Feb 202352.0652.3651.3251.4751.14470,900
15 Feb 202352.0952.5151.7152.1551.82536,800
14 Feb 202353.1653.5852.2952.9152.57340,700
13 Feb 202353.2853.7152.7953.3953.05306,500
10 Feb 202352.5553.9252.3053.7853.44333,900
09 Feb 202351.7752.6251.5851.7251.39306,900
08 Feb 202351.2352.2851.1151.7751.44322,200
07 Feb 202350.2151.3450.0351.2750.94303,900
06 Feb 202350.3750.7049.1149.9249.60363,300
03 Feb 202350.9851.7149.7650.3750.05644,000
02 Feb 202353.3753.3750.3950.9150.58429,500
01 Feb 202354.3254.7352.7552.8752.53589,900
31 Jan 202351.9954.8651.9954.7654.41753,700
30 Jan 202354.3554.9352.6752.7152.37488,800
27 Jan 202354.2955.0353.9654.5654.21535,000
26 Jan 202352.8154.0952.0754.0553.70428,800
25 Jan 202351.8052.2051.0952.1051.77466,100
24 Jan 202351.4252.3450.6552.0251.69409,300
23 Jan 202351.3051.8050.7951.4751.14350,400
20 Jan 202350.9051.2450.1851.0350.70414,600
19 Jan 202348.5151.1348.5150.7950.46528,700
18 Jan 202350.2150.6648.9549.0248.71466,900
17 Jan 202349.7050.0048.9049.6449.32467,800
13 Jan 202348.2649.2547.9849.1648.84321,600
12 Jan 202347.9548.8047.6648.2947.98494,500
11 Jan 202348.5648.7547.3347.3947.09357,800
10 Jan 202347.9348.2046.8747.7847.47315,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...