Toronto - Delayed Quote CAD

Imperial Oil Limited (IMO.TO)

Compare
104.53 -0.34 (-0.32%)
At close: November 15 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 104.70 106.46 103.80 104.53 104.53 837,500
Nov 14, 2024 102.62 104.89 102.62 104.87 104.87 1,287,800
Nov 13, 2024 101.99 102.18 99.20 101.88 101.88 1,280,200
Nov 12, 2024 102.94 103.88 100.77 101.68 101.68 842,700
Nov 11, 2024 101.85 103.32 100.67 102.69 102.69 1,592,200
Nov 8, 2024 102.34 102.56 101.40 101.86 101.86 1,175,700
Nov 7, 2024 100.67 102.95 100.44 102.58 102.58 838,300
Nov 6, 2024 98.34 101.10 97.33 101.02 101.02 1,023,400
Nov 5, 2024 98.76 99.03 97.28 97.66 97.66 1,084,200
Nov 4, 2024 99.29 101.10 97.57 98.50 98.50 1,525,300
Nov 1, 2024 105.50 107.73 98.24 98.57 98.57 1,546,400
Oct 31, 2024 103.39 104.70 102.48 103.90 103.90 1,008,600
Oct 30, 2024 103.31 103.84 102.67 103.22 103.22 809,300
Oct 29, 2024 103.52 103.90 102.47 103.08 103.08 698,900
Oct 28, 2024 102.86 104.33 102.72 103.82 103.82 927,000
Oct 25, 2024 104.94 105.97 104.75 105.72 105.72 590,700
Oct 24, 2024 104.08 105.20 103.15 104.33 104.33 1,010,700
Oct 23, 2024 105.77 105.77 103.20 103.96 103.96 809,300
Oct 22, 2024 106.51 106.91 105.62 105.76 105.76 775,500
Oct 21, 2024 107.29 108.02 106.55 106.68 106.68 1,189,800
Oct 18, 2024 106.50 107.09 105.60 106.31 106.31 883,500
Oct 17, 2024 104.77 107.21 104.69 106.83 106.83 825,000
Oct 16, 2024 103.86 105.13 103.53 104.81 104.81 1,010,900
Oct 15, 2024 104.85 105.62 102.78 103.67 103.67 992,800
Oct 11, 2024 107.78 108.50 107.38 107.85 107.85 1,047,300
Oct 10, 2024 106.29 108.89 106.18 108.01 108.01 932,800
Oct 9, 2024 104.54 106.07 104.32 105.75 105.75 771,500
Oct 8, 2024 106.21 106.75 103.48 105.31 105.31 1,579,600
Oct 7, 2024 105.40 108.04 105.19 107.98 107.98 953,700
Oct 4, 2024 103.81 105.28 103.42 104.79 104.79 711,600
Oct 3, 2024 99.88 103.29 99.38 103.25 103.25 964,200
Oct 2, 2024 100.75 101.04 98.36 99.85 99.85 895,300
Oct 1, 2024 94.41 99.36 94.41 99.32 99.32 1,056,000
Sep 30, 2024 94.69 96.04 94.51 95.15 95.15 778,200
Sep 27, 2024 93.22 95.16 92.94 94.82 94.82 1,012,900
Sep 26, 2024 93.80 94.47 92.05 92.66 92.66 1,234,900
Sep 25, 2024 94.51 95.75 94.05 94.90 94.90 1,238,100
Sep 24, 2024 96.42 97.15 95.78 95.92 95.92 876,600
Sep 23, 2024 92.80 94.99 92.57 94.97 94.97 1,644,600
Sep 20, 2024 93.08 93.53 91.76 93.09 93.09 3,272,200
Sep 19, 2024 92.35 93.60 92.11 93.27 93.27 1,010,600
Sep 18, 2024 91.65 91.88 90.15 91.15 91.15 824,100
Sep 17, 2024 91.06 92.05 90.98 91.48 91.48 802,000
Sep 16, 2024 91.21 91.27 89.56 91.05 91.05 870,300
Sep 13, 2024 90.02 90.77 89.64 90.00 90.00 1,199,500
Sep 12, 2024 90.30 90.45 88.88 89.51 89.51 1,254,900
Sep 11, 2024 90.61 90.61 88.71 89.04 89.04 1,774,000
Sep 10, 2024 92.26 92.26 88.94 89.96 89.96 1,169,200
Sep 9, 2024 92.72 93.42 91.83 92.22 92.22 1,691,200
Sep 6, 2024 94.19 94.96 91.96 92.28 92.28 761,500
Sep 5, 2024 96.79 97.08 94.03 94.31 94.31 1,208,900
Sep 4, 2024 0.60 Dividend
Sep 4, 2024 97.86 98.18 95.98 96.04 96.04 614,400
Sep 3, 2024 99.83 99.98 97.93 98.71 98.11 1,249,400
Aug 30, 2024 102.10 102.32 101.24 101.50 100.88 1,809,700
Aug 29, 2024 102.45 103.61 102.21 102.96 102.33 949,300
Aug 28, 2024 101.67 102.42 101.29 101.89 101.27 889,600
Aug 27, 2024 103.77 103.99 102.07 102.19 101.57 669,300
Aug 26, 2024 103.96 104.76 103.27 104.10 103.47 902,600
Aug 23, 2024 102.43 103.29 102.02 102.90 102.27 617,500
Aug 22, 2024 101.85 102.58 101.48 101.68 101.06 629,300
Aug 21, 2024 101.63 102.77 100.96 101.56 100.94 914,600
Aug 20, 2024 103.35 103.35 100.79 101.35 100.73 864,600
Aug 19, 2024 104.82 105.50 103.44 103.50 102.87 1,029,500
Aug 16, 2024 104.75 106.09 104.60 104.76 104.12 798,900
Aug 15, 2024 104.67 106.08 104.44 105.47 104.83 516,200
Aug 14, 2024 103.34 104.20 102.98 104.08 103.45 882,300
Aug 13, 2024 102.65 103.39 101.57 103.21 102.58 1,013,800
Aug 12, 2024 99.88 103.75 99.72 103.28 102.65 1,049,500
Aug 9, 2024 98.27 99.46 97.09 99.36 98.76 931,600
Aug 8, 2024 95.97 99.34 95.91 98.41 97.81 1,146,300
Aug 7, 2024 95.79 96.56 95.05 95.62 95.04 1,123,600
Aug 6, 2024 93.96 95.72 92.13 94.12 93.55 1,145,600
Aug 2, 2024 93.82 95.49 91.70 94.50 93.93 1,234,500
Aug 1, 2024 98.85 99.35 94.82 95.96 95.38 882,200
Jul 31, 2024 97.50 99.36 97.23 98.91 98.31 691,700
Jul 30, 2024 95.51 96.87 95.21 96.53 95.94 819,400
Jul 29, 2024 98.65 98.66 94.39 95.58 95.00 1,019,900
Jul 26, 2024 97.43 98.37 96.71 98.16 97.56 552,300
Jul 25, 2024 96.47 97.61 95.46 97.53 96.94 516,100
Jul 24, 2024 95.44 96.81 95.17 96.58 95.99 644,900
Jul 23, 2024 96.39 96.59 94.86 95.55 94.97 720,300
Jul 22, 2024 95.24 96.77 94.72 96.66 96.07 373,600
Jul 19, 2024 95.68 96.27 94.76 95.25 94.67 629,700
Jul 18, 2024 97.06 97.30 95.26 95.65 95.07 870,300
Jul 17, 2024 96.60 97.99 96.08 96.58 95.99 550,000
Jul 16, 2024 96.91 97.02 95.55 96.60 96.01 806,000
Jul 15, 2024 96.42 98.89 95.62 97.87 97.28 842,000
Jul 12, 2024 96.05 96.73 95.64 95.97 95.39 912,300
Jul 11, 2024 93.91 95.61 93.08 95.58 95.00 873,900
Jul 10, 2024 92.32 94.31 92.31 94.13 93.56 765,100
Jul 9, 2024 92.39 93.13 91.57 92.19 91.63 683,300
Jul 8, 2024 93.19 93.48 92.50 93.25 92.68 1,009,800
Jul 5, 2024 96.31 96.31 93.51 93.59 93.02 885,600
Jul 4, 2024 95.40 97.26 95.40 96.35 95.76 304,300
Jul 3, 2024 94.01 95.85 94.01 95.39 94.81 593,100
Jul 2, 2024 93.51 94.70 93.27 93.91 93.34 1,123,900
Jun 28, 2024 95.00 95.47 93.06 93.28 92.71 868,000
Jun 27, 2024 93.62 94.59 93.38 94.48 93.91 452,600
Jun 26, 2024 93.53 94.13 92.48 93.05 92.48 619,700
Jun 25, 2024 94.01 94.11 93.15 93.59 93.02 981,700
Jun 24, 2024 90.74 94.22 90.74 93.95 93.38 1,009,800
Jun 21, 2024 90.76 90.90 89.69 90.55 90.00 14,327,400
Jun 20, 2024 90.05 92.49 90.05 91.08 90.53 648,100
Jun 19, 2024 89.67 91.15 89.64 90.00 89.45 308,200
Jun 18, 2024 88.67 90.56 88.60 89.88 89.33 534,100
Jun 17, 2024 88.21 88.65 87.09 88.53 87.99 683,200
Jun 14, 2024 88.42 88.56 86.96 88.11 87.57 522,700
Jun 13, 2024 89.98 89.98 87.42 88.46 87.92 548,100
Jun 12, 2024 91.12 91.50 89.80 90.13 89.58 788,200
Jun 11, 2024 90.13 90.96 88.96 90.29 89.74 1,053,900
Jun 10, 2024 89.32 90.76 89.18 90.49 89.94 957,100
Jun 7, 2024 89.69 90.40 88.77 88.89 88.35 784,100
Jun 6, 2024 89.07 89.93 89.02 89.87 89.32 725,900
Jun 5, 2024 89.39 90.35 88.82 88.99 88.45 679,900
Jun 4, 2024 89.80 90.00 87.35 89.09 88.55 1,363,500
Jun 3, 2024 0.60 Dividend
Jun 3, 2024 95.48 96.22 90.20 90.73 90.18 939,600
May 31, 2024 94.95 96.30 94.09 96.30 95.12 2,371,700
May 30, 2024 94.49 95.77 94.49 94.93 93.77 1,616,200
May 29, 2024 96.68 97.00 94.08 94.96 93.79 920,000
May 28, 2024 94.60 96.70 94.55 96.56 95.38 1,245,300
May 27, 2024 94.44 95.04 94.02 94.38 93.22 336,000
May 24, 2024 93.88 95.11 93.86 94.44 93.28 399,400
May 23, 2024 93.51 94.44 92.87 93.49 92.34 687,000
May 22, 2024 94.92 95.26 92.56 93.25 92.11 592,400
May 21, 2024 94.56 95.50 94.03 95.07 93.90 1,213,100
May 17, 2024 94.55 95.33 93.63 95.24 94.07 1,286,100
May 16, 2024 94.14 95.09 93.94 94.31 93.15 340,200
May 15, 2024 93.97 94.67 92.20 94.14 92.98 666,300
May 14, 2024 94.71 94.99 94.00 94.18 93.02 504,800
May 13, 2024 95.51 96.10 94.70 95.13 93.96 757,100
May 10, 2024 96.00 96.51 94.83 95.44 94.27 1,150,500
May 9, 2024 95.67 96.81 95.65 95.85 94.67 494,600
May 8, 2024 94.44 95.94 94.33 95.68 94.51 528,600
May 7, 2024 94.65 95.32 94.07 94.84 93.68 870,200
May 6, 2024 93.63 95.60 93.63 94.67 93.51 1,287,200
May 3, 2024 93.34 93.35 92.00 93.11 91.97 611,200
May 2, 2024 93.04 94.03 92.72 93.23 92.09 373,400
May 1, 2024 94.62 95.06 91.98 92.70 91.56 591,700
Apr 30, 2024 96.96 97.19 94.56 94.65 93.49 757,000
Apr 29, 2024 96.54 97.41 95.73 97.22 96.03 398,300
Apr 26, 2024 97.44 97.53 94.66 96.56 95.38 937,100
Apr 25, 2024 96.61 97.63 95.55 97.36 96.17 657,700
Apr 24, 2024 96.49 97.66 95.97 96.91 95.72 376,200
Apr 23, 2024 96.68 96.68 95.96 96.51 95.33 741,100
Apr 22, 2024 95.29 97.04 94.68 96.49 95.31 605,800
Apr 19, 2024 94.98 96.31 94.45 95.63 94.46 567,500
Apr 18, 2024 95.73 96.10 93.80 94.51 93.35 1,107,800
Apr 17, 2024 96.00 97.14 95.02 95.46 94.29 249,400
Apr 16, 2024 94.57 96.27 93.54 96.15 94.97 566,000
Apr 15, 2024 96.31 96.35 94.21 94.58 93.42 780,000
Apr 12, 2024 98.20 99.41 96.16 96.35 95.17 826,700
Apr 11, 2024 101.00 101.40 97.00 97.43 96.23 1,431,700
Apr 10, 2024 98.41 101.63 98.41 100.99 99.75 1,020,700
Apr 9, 2024 99.79 99.79 97.96 98.56 97.35 964,200
Apr 8, 2024 99.00 99.79 98.18 99.30 98.08 390,200
Apr 5, 2024 98.18 99.54 97.96 99.04 97.82 408,100
Apr 4, 2024 97.89 98.24 97.09 97.70 96.50 473,900
Apr 3, 2024 96.63 98.03 96.01 97.84 96.64 820,400
Apr 2, 2024 95.00 96.57 94.15 96.43 95.25 621,400
Apr 1, 2024 93.74 95.11 92.75 94.69 93.53 423,600
Mar 28, 2024 93.64 94.10 93.18 93.43 92.28 445,500
Mar 27, 2024 92.92 93.59 92.29 93.29 92.15 240,000
Mar 26, 2024 93.89 94.14 92.60 93.09 91.95 520,100
Mar 25, 2024 92.28 94.25 92.28 93.70 92.55 479,600
Mar 22, 2024 91.66 92.33 91.28 92.16 91.03 294,400
Mar 21, 2024 90.92 91.75 90.60 91.38 90.26 356,700
Mar 20, 2024 90.67 91.60 90.39 90.76 89.65 903,800
Mar 19, 2024 91.89 92.54 91.03 91.27 90.15 480,200
Mar 18, 2024 91.50 91.81 90.89 91.56 90.44 512,300
Mar 15, 2024 91.51 92.62 91.03 91.36 90.24 1,876,100
Mar 14, 2024 91.00 91.77 90.46 91.75 90.62 430,400
Mar 13, 2024 89.61 90.78 89.10 90.38 89.27 694,700
Mar 12, 2024 88.52 89.98 88.50 89.24 88.14 1,008,300
Mar 11, 2024 86.10 88.55 85.83 88.35 87.27 2,437,100
Mar 8, 2024 86.77 87.07 86.25 86.65 85.59 762,900
Mar 7, 2024 86.28 87.43 85.78 86.76 85.70 767,400
Mar 6, 2024 86.72 87.41 85.95 86.28 85.22 1,106,900
Mar 5, 2024 84.61 86.31 84.51 86.06 85.00 1,184,800
Mar 4, 2024 86.42 86.75 84.69 84.81 83.77 1,019,000
Mar 1, 2024 0.60 Dividend
Mar 1, 2024 84.85 86.74 84.85 86.17 85.11 718,400
Feb 29, 2024 83.82 85.62 83.24 84.92 83.29 3,063,400
Feb 28, 2024 85.23 85.40 84.13 84.30 82.68 680,000
Feb 27, 2024 84.71 85.67 84.52 85.32 83.68 1,784,200
Feb 26, 2024 82.99 84.67 82.88 84.57 82.94 815,800
Feb 23, 2024 82.47 83.59 82.08 83.24 81.64 473,600
Feb 22, 2024 82.03 83.27 81.44 83.06 81.46 719,400
Feb 21, 2024 80.01 82.40 80.00 82.29 80.71 897,800
Feb 20, 2024 80.89 81.24 79.28 79.84 78.30 881,900
Feb 16, 2024 81.52 81.87 80.64 80.75 79.20 550,600
Feb 15, 2024 79.88 82.13 79.70 81.30 79.73 671,200
Feb 14, 2024 79.90 80.73 79.34 79.88 78.34 487,800
Feb 13, 2024 80.36 80.59 78.79 79.51 77.98 581,900
Feb 12, 2024 78.97 80.80 78.81 80.49 78.94 720,200
Feb 9, 2024 79.60 79.87 77.97 78.50 76.99 525,600
Feb 8, 2024 76.98 79.39 76.98 79.27 77.74 1,107,800
Feb 7, 2024 77.38 77.61 76.18 76.93 75.45 620,600
Feb 6, 2024 76.45 78.21 76.33 77.47 75.98 672,600
Feb 5, 2024 76.54 77.35 75.53 76.40 74.93 1,085,300
Feb 2, 2024 76.75 79.77 75.55 75.93 74.47 1,208,100
Feb 1, 2024 78.17 79.14 76.27 76.61 75.14 1,033,800
Jan 31, 2024 78.70 78.84 77.24 77.55 76.06 670,900
Jan 30, 2024 76.55 79.12 76.42 78.86 77.34 670,100
Jan 29, 2024 76.86 77.11 75.71 76.68 75.20 405,700
Jan 26, 2024 76.60 77.18 75.50 77.12 75.64 610,900
Jan 25, 2024 75.63 76.81 75.33 76.49 75.02 730,200
Jan 24, 2024 74.57 75.38 73.81 75.23 73.78 652,000
Jan 23, 2024 74.13 75.35 74.13 74.24 72.81 557,700
Jan 22, 2024 75.21 75.21 73.96 74.39 72.96 1,196,600
Jan 19, 2024 74.89 75.22 74.40 74.91 73.47 789,700
Jan 18, 2024 74.79 75.49 74.32 74.92 73.48 1,460,300
Jan 17, 2024 77.03 77.03 73.84 74.62 73.18 1,013,000
Jan 16, 2024 78.63 78.79 77.32 77.77 76.27 1,940,000
Jan 15, 2024 77.79 78.93 77.68 78.52 77.01 386,200
Jan 12, 2024 79.38 79.70 77.77 77.96 76.46 623,200
Jan 11, 2024 78.07 78.34 77.16 78.28 76.77 2,681,100
Jan 10, 2024 78.03 78.41 77.32 77.45 75.96 896,100
Jan 9, 2024 77.47 78.00 75.81 77.92 76.42 1,217,200
Jan 8, 2024 77.44 77.49 76.27 76.78 75.30 1,387,700
Jan 5, 2024 79.37 79.50 78.39 78.60 77.09 1,257,300
Jan 4, 2024 80.89 80.89 78.65 78.77 77.25 880,600
Jan 3, 2024 77.23 79.92 77.21 79.80 78.26 1,225,500
Jan 2, 2024 76.16 77.60 76.16 77.16 75.67 2,037,000
Dec 29, 2023 75.00 75.67 74.56 75.48 74.03 494,800
Dec 28, 2023 75.59 75.84 74.72 74.81 73.37 638,300
Dec 27, 2023 76.00 76.22 75.65 75.79 74.33 1,126,100
Dec 22, 2023 74.89 75.65 74.49 75.06 73.62 1,015,400
Dec 21, 2023 74.74 75.22 74.18 74.77 73.33 1,934,900
Dec 20, 2023 76.63 76.93 74.82 74.87 73.43 912,700
Dec 19, 2023 75.43 76.47 75.43 76.41 74.94 771,500
Dec 18, 2023 75.09 76.19 75.02 75.78 74.32 1,273,400
Dec 15, 2023 75.73 75.73 73.67 73.98 72.56 4,497,600
Dec 14, 2023 74.74 75.84 74.30 75.75 74.29 1,553,900
Dec 13, 2023 72.89 73.94 72.44 73.90 72.48 1,671,600
Dec 12, 2023 73.20 73.32 72.09 72.71 71.31 1,901,200
Dec 11, 2023 74.25 74.30 72.48 73.74 72.32 2,394,300
Dec 8, 2023 73.50 76.01 73.50 75.32 73.87 1,458,900
Dec 7, 2023 75.42 75.48 72.03 72.75 71.35 2,970,700
Dec 6, 2023 76.87 77.13 74.67 74.87 73.43 4,600,800
Dec 5, 2023 76.96 78.18 76.79 76.85 75.37 2,615,900
Dec 4, 2023 76.75 77.57 76.45 77.12 75.64 2,070,200
Dec 1, 2023 76.60 78.22 76.60 77.09 75.61 1,474,600
Nov 30, 2023 0.50 Dividend
Nov 30, 2023 78.40 78.87 76.40 76.45 74.98 1,910,000
Nov 29, 2023 78.95 78.97 77.84 78.23 76.23 978,400
Nov 28, 2023 78.15 79.51 77.96 78.48 76.48 767,100
Nov 27, 2023 78.28 78.85 77.84 78.16 76.17 898,600
Nov 24, 2023 78.13 79.19 78.13 78.87 76.86 451,600
Nov 23, 2023 77.50 78.82 77.50 78.80 76.79 176,000
Nov 22, 2023 77.80 78.13 76.56 78.02 76.03 1,658,800
Nov 21, 2023 78.81 79.41 77.47 78.88 76.87 1,455,700
Nov 20, 2023 79.69 79.83 78.89 79.26 77.24 1,232,500
Nov 17, 2023 76.99 79.56 76.92 79.11 77.09 1,149,700
Nov 16, 2023 76.90 77.07 75.14 76.47 74.52 1,096,500
Nov 15, 2023 77.55 78.24 77.08 77.10 75.13 796,100

Related Tickers