Mail

IMO - Imperial Oil Limited

NYSE American - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	44.98	46.78	45.14	46.62	46.62	216,214
31 May 2023	46.29	46.29	45.24	45.43	45.43	418,000
30 May 2023	46.17	46.71	45.86	46.60	46.60	425,300
26 May 2023	47.16	47.87	46.56	46.99	46.99	459,800
25 May 2023	46.00	47.28	45.94	46.96	46.96	1,170,700
24 May 2023	47.71	47.86	46.81	47.01	47.01	605,200
23 May 2023	46.47	48.44	46.26	47.86	47.86	641,800
22 May 2023	46.76	48.14	46.18	46.92	46.92	808,600
19 May 2023	47.10	47.26	46.25	46.86	46.86	370,300
18 May 2023	45.83	46.63	45.27	46.52	46.52	315,800
17 May 2023	45.93	46.30	44.89	46.13	46.13	509,000
16 May 2023	45.76	46.35	44.94	45.41	45.41	399,700
15 May 2023	45.30	46.17	45.30	46.12	46.12	308,600
12 May 2023	45.70	46.15	44.92	45.20	45.20	267,100
11 May 2023	46.01	46.01	45.09	45.30	45.30	400,100
10 May 2023	47.54	47.54	45.99	46.50	46.50	451,800
09 May 2023	46.43	47.62	46.19	47.32	47.32	345,100
08 May 2023	46.91	47.61	46.66	46.78	46.78	1,009,200
05 May 2023	45.66	47.10	45.66	46.63	46.63	959,200
04 May 2023	45.71	46.08	44.46	44.46	44.46	937,400
03 May 2023	46.22	46.41	45.41	45.71	45.71	526,700
02 May 2023	49.69	49.76	46.33	46.50	46.50	670,800
01 May 2023	50.94	51.46	49.83	50.10	50.10	572,600
28 Apr 2023	51.88	51.88	49.14	50.93	50.93	944,900
27 Apr 2023	50.41	51.75	50.41	51.16	51.16	376,000
26 Apr 2023	51.49	51.81	50.51	50.88	50.88	271,800
25 Apr 2023	52.43	52.87	51.29	51.64	51.64	268,900
24 Apr 2023	52.86	53.78	52.86	53.19	53.19	379,000
21 Apr 2023	53.46	53.54	52.56	53.09	53.09	287,700
20 Apr 2023	53.75	53.76	52.81	53.29	53.29	414,000
19 Apr 2023	54.13	54.31	53.18	53.87	53.87	450,600
18 Apr 2023	55.41	55.88	54.57	54.64	54.64	314,800
17 Apr 2023	55.87	56.16	55.20	55.55	55.55	278,200
14 Apr 2023	54.80	55.90	54.77	55.90	55.90	393,100
13 Apr 2023	55.51	55.79	55.15	55.40	55.40	266,500
12 Apr 2023	54.60	55.88	54.31	55.27	55.27	320,600
11 Apr 2023	54.21	54.86	53.99	54.74	54.74	296,700
10 Apr 2023	53.60	54.31	53.36	53.84	53.84	320,600
06 Apr 2023	53.84	54.30	53.32	53.59	53.59	482,600
05 Apr 2023	53.97	54.25	52.74	53.98	53.98	395,600
04 Apr 2023	54.27	54.59	53.29	54.11	54.11	344,700
03 Apr 2023	52.64	54.50	52.62	54.32	54.32	428,600
31 Mar 2023	50.26	51.16	50.16	50.81	50.81	345,300
30 Mar 2023	50.86	50.96	49.42	50.19	50.19	446,500
29 Mar 2023	49.36	50.66	49.27	50.15	50.15	434,000
28 Mar 2023	47.17	49.54	47.17	48.76	48.76	416,200
27 Mar 2023	46.66	47.54	46.55	47.39	47.39	579,400
24 Mar 2023	45.23	46.49	45.23	46.28	46.28	374,400
23 Mar 2023	47.55	48.31	45.98	46.37	46.37	451,100
22 Mar 2023	47.96	48.51	47.17	47.22	47.22	409,600
21 Mar 2023	47.68	48.48	47.25	47.73	47.73	405,000
20 Mar 2023	44.91	46.66	44.91	46.60	46.60	495,800
17 Mar 2023	45.36	45.69	44.22	44.84	44.84	912,100
16 Mar 2023	44.57	46.29	44.54	45.80	45.80	549,400
15 Mar 2023	45.92	46.28	44.65	45.71	45.71	904,400
14 Mar 2023	48.54	49.28	46.96	47.68	47.68	516,500
13 Mar 2023	48.22	49.65	47.80	48.48	48.48	659,200
10 Mar 2023	50.54	51.70	49.95	50.14	50.14	432,000
09 Mar 2023	51.47	52.45	50.59	50.67	50.67	499,500
08 Mar 2023	50.54	51.91	50.54	51.10	51.10	365,000
07 Mar 2023	51.83	52.00	50.72	50.88	50.88	392,300
06 Mar 2023	51.74	51.99	50.91	51.92	51.92	271,900
03 Mar 2023	50.57	51.99	50.25	51.61	51.61	333,700
02 Mar 2023	50.14	51.36	49.87	51.26	51.26	337,800
02 Mar 2023	0.324 Dividend
01 Mar 2023	49.45	50.66	49.20	50.55	50.23	668,800
28 Feb 2023	51.15	51.15	49.26	49.36	49.04	410,900
27 Feb 2023	50.46	50.75	49.81	50.70	50.38	374,200
24 Feb 2023	49.60	50.00	48.41	49.97	49.65	289,000
23 Feb 2023	49.86	50.34	49.20	49.82	49.50	262,300
22 Feb 2023	50.25	50.41	49.03	49.26	48.94	264,000
21 Feb 2023	49.61	50.93	49.61	50.34	50.02	333,600
17 Feb 2023	50.66	50.86	49.79	50.20	49.88	376,000
16 Feb 2023	52.06	52.36	51.32	51.47	51.14	470,900
15 Feb 2023	52.09	52.51	51.71	52.15	51.82	536,800
14 Feb 2023	53.16	53.58	52.29	52.91	52.57	340,700
13 Feb 2023	53.28	53.71	52.79	53.39	53.05	306,500
10 Feb 2023	52.55	53.92	52.30	53.78	53.44	333,900
09 Feb 2023	51.77	52.62	51.58	51.72	51.39	306,900
08 Feb 2023	51.23	52.28	51.11	51.77	51.44	322,200
07 Feb 2023	50.21	51.34	50.03	51.27	50.94	303,900
06 Feb 2023	50.37	50.70	49.11	49.92	49.60	363,300
03 Feb 2023	50.98	51.71	49.76	50.37	50.05	644,000
02 Feb 2023	53.37	53.37	50.39	50.91	50.58	429,500
01 Feb 2023	54.32	54.73	52.75	52.87	52.53	589,900
31 Jan 2023	51.99	54.86	51.99	54.76	54.41	753,700
30 Jan 2023	54.35	54.93	52.67	52.71	52.37	488,800
27 Jan 2023	54.29	55.03	53.96	54.56	54.21	535,000
26 Jan 2023	52.81	54.09	52.07	54.05	53.70	428,800
25 Jan 2023	51.80	52.20	51.09	52.10	51.77	466,100
24 Jan 2023	51.42	52.34	50.65	52.02	51.69	409,300
23 Jan 2023	51.30	51.80	50.79	51.47	51.14	350,400
20 Jan 2023	50.90	51.24	50.18	51.03	50.70	414,600
19 Jan 2023	48.51	51.13	48.51	50.79	50.46	528,700
18 Jan 2023	50.21	50.66	48.95	49.02	48.71	466,900
17 Jan 2023	49.70	50.00	48.90	49.64	49.32	467,800
13 Jan 2023	48.26	49.25	47.98	49.16	48.84	321,600
12 Jan 2023	47.95	48.80	47.66	48.29	47.98	494,500
11 Jan 2023	48.56	48.75	47.33	47.39	47.09	357,800
10 Jan 2023	47.93	48.20	46.87	47.78	47.47	315,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...