Advertisement
U.S. Markets closed

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
104.53-0.34 (-0.32%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024104.70106.46103.80104.53104.53837,500
Nov 14, 2024102.62104.89102.62104.87104.871,287,800
Nov 13, 2024101.99102.1899.20101.88101.881,280,200
Nov 12, 2024102.94103.88100.77101.68101.68842,700
Nov 11, 2024101.85103.32100.67102.69102.691,592,200
Nov 08, 2024102.34102.56101.40101.86101.861,175,700
Nov 07, 2024100.67102.95100.44102.58102.58838,300
Nov 06, 202498.34101.1097.33101.02101.021,023,400
Nov 05, 202498.7699.0397.2897.6697.661,084,200
Nov 04, 202499.29101.1097.5798.5098.501,525,300
Nov 01, 2024105.50107.7398.2498.5798.571,546,400
Oct 31, 2024103.39104.70102.48103.90103.901,008,600
Oct 30, 2024103.31103.84102.67103.22103.22809,300
Oct 29, 2024103.52103.90102.47103.08103.08698,900
Oct 28, 2024102.86104.33102.72103.82103.82927,000
Oct 25, 2024104.94105.97104.75105.72105.72590,700
Oct 24, 2024104.08105.20103.15104.33104.331,010,700
Oct 23, 2024105.77105.77103.20103.96103.96809,300
Oct 22, 2024106.51106.91105.62105.76105.76775,500
Oct 21, 2024107.29108.02106.55106.68106.681,189,800
Oct 18, 2024106.50107.09105.60106.31106.31883,500
Oct 17, 2024104.77107.21104.69106.83106.83825,000
Oct 16, 2024103.86105.13103.53104.81104.811,010,900
Oct 15, 2024104.85105.62102.78103.67103.67992,800
Oct 11, 2024107.78108.50107.38107.85107.851,047,300
Oct 10, 2024106.29108.89106.18108.01108.01932,800
Oct 09, 2024104.54106.07104.32105.75105.75771,500
Oct 08, 2024106.21106.75103.48105.31105.311,579,600
Oct 07, 2024105.40108.04105.19107.98107.98953,700
Oct 04, 2024103.81105.28103.42104.79104.79711,600
Oct 03, 202499.88103.2999.38103.25103.25964,200
Oct 02, 2024100.75101.0498.3699.8599.85895,300
Oct 01, 202494.4199.3694.4199.3299.321,056,000
Sep 30, 202494.6996.0494.5195.1595.15778,200
Sep 27, 202493.2295.1692.9494.8294.821,012,900
Sep 26, 202493.8094.4792.0592.6692.661,234,900
Sep 25, 202494.5195.7594.0594.9094.901,238,100
Sep 24, 202496.4297.1595.7895.9295.92876,600
Sep 23, 202492.8094.9992.5794.9794.971,644,600
Sep 20, 202493.0893.5391.7693.0993.093,272,200
Sep 19, 202492.3593.6092.1193.2793.271,010,600
Sep 18, 202491.6591.8890.1591.1591.15824,100
Sep 17, 202491.0692.0590.9891.4891.48802,000
Sep 16, 202491.2191.2789.5691.0591.05870,300
Sep 13, 202490.0290.7789.6490.0090.001,199,500
Sep 12, 202490.3090.4588.8889.5189.511,254,900
Sep 11, 202490.6190.6188.7189.0489.041,774,000
Sep 10, 202492.2692.2688.9489.9689.961,169,200
Sep 09, 202492.7293.4291.8392.2292.221,691,200
Sep 06, 202494.1994.9691.9692.2892.28761,500
Sep 05, 202496.7997.0894.0394.3194.311,208,900
Sep 04, 202497.8698.1895.9896.0496.04614,400
Sep 03, 202499.8399.9897.9398.7198.711,249,400
Aug 30, 2024102.10102.32101.24101.50101.501,809,700
Aug 29, 2024102.45103.61102.21102.96102.96949,300
Aug 28, 2024101.67102.42101.29101.89101.89889,600
Aug 27, 2024103.77103.99102.07102.19102.19669,300
Aug 26, 2024103.96104.76103.27104.10104.10902,600
Aug 23, 2024102.43103.29102.02102.90102.90617,500
Aug 22, 2024101.85102.58101.48101.68101.68629,300
Aug 21, 2024101.63102.77100.96101.56101.56914,600
Aug 20, 2024103.35103.35100.79101.35101.35864,600
Aug 19, 2024104.82105.50103.44103.50103.501,029,500
Aug 16, 2024104.75106.09104.60104.76104.76798,900
Aug 15, 2024104.67106.08104.44105.47105.47516,200
Aug 14, 2024103.34104.20102.98104.08104.08882,300
Aug 13, 2024102.65103.39101.57103.21103.211,013,800
Aug 12, 202499.88103.7599.72103.28103.281,049,500
Aug 09, 202498.2799.4697.0999.3699.36931,600
Aug 08, 202495.9799.3495.9198.4198.411,146,300
Aug 07, 202495.7996.5695.0595.6295.621,123,600
Aug 06, 202493.9695.7292.1394.1294.121,145,600
Aug 02, 202493.8295.4991.7094.5094.501,234,500
Aug 01, 202498.8599.3594.8295.9695.96882,200
Jul 31, 202497.5099.3697.2398.9198.91691,700
Jul 30, 202495.5196.8795.2196.5396.53819,400
Jul 29, 202498.6598.6694.3995.5895.581,019,900
Jul 26, 202497.4398.3796.7198.1698.16552,300
Jul 25, 202496.4797.6195.4697.5397.53516,100
Jul 24, 202495.4496.8195.1796.5896.58644,900
Jul 23, 202496.3996.5994.8695.5595.55720,300
Jul 22, 202495.2496.7794.7296.6696.66373,600
Jul 19, 202495.6896.2794.7695.2595.25629,700
Jul 18, 202497.0697.3095.2695.6595.65870,300
Jul 17, 202496.6097.9996.0896.5896.58550,000
Jul 16, 202496.9197.0295.5596.6096.60806,000
Jul 15, 202496.4298.8995.6297.8797.87842,000
Jul 12, 202496.0596.7395.6495.9795.97912,300
Jul 11, 202493.9195.6193.0895.5895.58873,900
Jul 10, 202492.3294.3192.3194.1394.13765,100
Jul 09, 202492.3993.1391.5792.1992.19683,300
Jul 08, 202493.1993.4892.5093.2593.251,009,800
Jul 05, 202496.3196.3193.5193.5993.59885,600
Jul 04, 202495.4097.2695.4096.3596.35304,300
Jul 03, 202494.0195.8594.0195.3995.39593,100
Jul 02, 202493.5194.7093.2793.9193.911,123,900
Jun 28, 202495.0095.4793.0693.2893.28868,000
Jun 27, 202493.6294.5993.3894.4894.48452,600
Jun 26, 202493.5394.1392.4893.0593.05619,700
Jun 25, 202494.0194.1193.1593.5993.59981,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...