Dusseldorf - Delayed Quote EUR
Imperial Oil Ltd (IMP.DU)
At close: November 15 at 7:31 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 69.84 | 71.32 | 69.74 | 70.12 | 70.12 | - |
| Nov 14, 2024 | 68.68 | 69.56 | 68.68 | 69.46 | 69.46 | - |
| Nov 13, 2024 | 68.36 | 68.58 | 67.34 | 68.34 | 68.34 | - |
| Nov 12, 2024 | 68.74 | 69.32 | 67.90 | 67.90 | 67.90 | - |
| Nov 11, 2024 | 67.92 | 69.08 | 67.50 | 69.08 | 69.08 | - |
| Nov 8, 2024 | 68.10 | 68.10 | 67.82 | 67.82 | 67.82 | - |
| Nov 7, 2024 | 66.78 | 68.34 | 66.24 | 68.34 | 68.34 | - |
| Nov 6, 2024 | 64.62 | 66.36 | 64.42 | 66.36 | 66.36 | - |
| Nov 5, 2024 | 64.54 | 64.76 | 64.24 | 64.24 | 64.24 | - |
| Nov 4, 2024 | 65.38 | 65.48 | 64.32 | 64.32 | 64.32 | - |
| Nov 1, 2024 | 68.30 | 68.86 | 64.98 | 64.98 | 64.98 | - |
| Oct 31, 2024 | 68.06 | 68.10 | 67.70 | 68.10 | 68.10 | - |
| Oct 30, 2024 | 68.28 | 68.40 | 67.96 | 67.96 | 67.96 | - |
| Oct 29, 2024 | 68.48 | 69.06 | 68.12 | 68.12 | 68.12 | - |
| Oct 28, 2024 | 68.42 | 68.86 | 67.66 | 68.56 | 68.56 | - |
| Oct 25, 2024 | 68.92 | 69.76 | 68.92 | 69.64 | 69.64 | - |
| Oct 24, 2024 | 69.46 | 69.76 | 68.92 | 68.92 | 68.92 | - |
| Oct 23, 2024 | 70.52 | 70.54 | 69.18 | 69.18 | 69.18 | - |
| Oct 22, 2024 | 70.84 | 71.38 | 70.60 | 70.64 | 70.64 | - |
| Oct 21, 2024 | 70.56 | 71.56 | 70.56 | 71.28 | 71.28 | - |
| Oct 18, 2024 | 71.20 | 71.20 | 70.44 | 70.62 | 70.62 | - |
| Oct 17, 2024 | 69.86 | 70.80 | 69.64 | 70.80 | 70.80 | - |
| Oct 16, 2024 | 68.50 | 69.48 | 68.20 | 69.46 | 69.46 | - |
| Oct 15, 2024 | 70.06 | 70.06 | 68.70 | 68.94 | 68.94 | - |
| Oct 14, 2024 | 70.62 | 72.26 | 70.14 | 72.26 | 72.26 | - |
| Oct 11, 2024 | 71.34 | 71.56 | 71.24 | 71.24 | 71.24 | - |
| Oct 10, 2024 | 70.36 | 71.86 | 70.32 | 71.86 | 71.86 | - |
| Oct 9, 2024 | 70.10 | 70.28 | 69.56 | 69.84 | 69.84 | - |
| Oct 8, 2024 | 70.90 | 70.90 | 68.98 | 69.74 | 69.74 | - |
| Oct 7, 2024 | 69.86 | 71.18 | 69.86 | 71.18 | 71.18 | - |
| Oct 4, 2024 | 68.70 | 70.04 | 68.70 | 70.04 | 70.04 | - |
| Oct 3, 2024 | 66.68 | 68.12 | 66.62 | 68.12 | 68.12 | - |
| Oct 2, 2024 | 66.48 | 67.34 | 66.08 | 66.08 | 66.08 | - |
| Oct 1, 2024 | 62.90 | 65.86 | 62.62 | 65.86 | 65.86 | - |
| Sep 30, 2024 | 62.84 | 62.96 | 62.16 | 62.86 | 62.86 | - |
| Sep 27, 2024 | 61.28 | 62.22 | 61.28 | 62.22 | 62.22 | - |
| Sep 26, 2024 | 61.50 | 62.04 | 61.26 | 61.26 | 61.26 | - |
| Sep 25, 2024 | 63.28 | 63.30 | 62.54 | 62.54 | 62.54 | - |
| Sep 24, 2024 | 63.22 | 64.16 | 63.22 | 63.58 | 63.58 | - |
| Sep 23, 2024 | 61.30 | 62.68 | 61.28 | 62.68 | 62.68 | - |
| Sep 20, 2024 | 61.22 | 61.22 | 60.80 | 61.08 | 61.08 | - |
| Sep 19, 2024 | 60.40 | 61.28 | 60.38 | 61.28 | 61.28 | - |
| Sep 18, 2024 | 59.84 | 59.84 | 59.50 | 59.72 | 59.72 | - |
| Sep 17, 2024 | 59.96 | 60.44 | 59.60 | 60.10 | 60.10 | - |
| Sep 16, 2024 | 59.16 | 59.28 | 58.96 | 58.96 | 58.96 | - |
| Sep 13, 2024 | 59.22 | 59.74 | 59.20 | 59.20 | 59.20 | - |
| Sep 12, 2024 | 59.80 | 60.04 | 59.08 | 59.08 | 59.08 | - |
| Sep 11, 2024 | 59.64 | 60.24 | 59.32 | 59.32 | 59.32 | - |
| Sep 10, 2024 | 61.20 | 61.20 | 59.20 | 59.20 | 59.20 | - |
| Sep 9, 2024 | 61.08 | 61.66 | 61.08 | 61.66 | 61.66 | - |
| Sep 6, 2024 | 62.48 | 62.60 | 61.28 | 61.28 | 61.28 | - |
| Sep 5, 2024 | 64.06 | 64.14 | 63.46 | 63.46 | 63.46 | - |
| Sep 4, 2024 | 0.60 Dividend | |||||
| Sep 4, 2024 | 65.32 | 65.72 | 64.44 | 64.44 | 64.44 | - |
| Sep 3, 2024 | 67.86 | 67.90 | 65.70 | 65.74 | 65.14 | - |
| Sep 2, 2024 | 67.36 | 67.80 | 67.36 | 67.80 | 67.18 | - |
| Aug 30, 2024 | 68.66 | 68.74 | 67.58 | 67.58 | 66.96 | - |
| Aug 29, 2024 | 67.50 | 68.82 | 67.38 | 68.78 | 68.15 | - |
| Aug 28, 2024 | 67.64 | 67.64 | 67.08 | 67.48 | 66.86 | - |
| Aug 27, 2024 | 68.86 | 68.88 | 67.68 | 67.68 | 67.06 | - |
| Aug 26, 2024 | 67.96 | 68.86 | 67.96 | 68.86 | 68.23 | - |
| Aug 23, 2024 | 66.78 | 67.72 | 66.78 | 67.64 | 67.02 | - |
| Aug 22, 2024 | 66.54 | 67.32 | 66.52 | 67.18 | 66.57 | - |
| Aug 21, 2024 | 66.36 | 67.20 | 66.36 | 66.74 | 66.13 | - |
| Aug 20, 2024 | 67.74 | 68.06 | 66.46 | 66.46 | 65.85 | - |
| Aug 19, 2024 | 68.76 | 69.12 | 68.46 | 68.46 | 67.84 | - |
| Aug 16, 2024 | 69.34 | 69.46 | 68.60 | 69.46 | 68.83 | - |
| Aug 15, 2024 | 68.42 | 69.76 | 68.42 | 69.76 | 69.12 | - |
| Aug 14, 2024 | 68.28 | 68.42 | 67.72 | 68.42 | 67.80 | - |
| Aug 13, 2024 | 68.22 | 68.60 | 67.52 | 67.52 | 66.90 | - |
| Aug 12, 2024 | 65.98 | 67.96 | 65.98 | 67.96 | 67.34 | - |
| Aug 9, 2024 | 65.26 | 65.38 | 65.18 | 65.18 | 64.59 | - |
| Aug 8, 2024 | 63.04 | 65.24 | 62.88 | 65.24 | 64.64 | - |
| Aug 7, 2024 | 62.46 | 63.42 | 62.30 | 63.38 | 62.80 | - |
| Aug 6, 2024 | 61.52 | 62.42 | 61.52 | 62.42 | 61.85 | - |
| Aug 5, 2024 | 61.28 | 61.40 | 59.36 | 60.74 | 60.19 | - |
| Aug 2, 2024 | 63.58 | 63.62 | 61.30 | 61.30 | 60.74 | - |
| Aug 1, 2024 | 65.80 | 65.92 | 63.86 | 63.86 | 63.28 | - |
| Jul 31, 2024 | 64.52 | 65.42 | 64.52 | 65.42 | 64.82 | - |
| Jul 30, 2024 | 63.28 | 64.00 | 63.26 | 63.58 | 63.00 | - |
| Jul 29, 2024 | 65.38 | 65.38 | 62.98 | 62.98 | 62.41 | - |
| Jul 26, 2024 | 64.76 | 64.94 | 64.42 | 64.94 | 64.35 | - |
| Jul 25, 2024 | 64.04 | 64.38 | 63.52 | 64.38 | 63.79 | - |
| Jul 24, 2024 | 63.48 | 63.94 | 63.48 | 63.86 | 63.28 | - |
| Jul 23, 2024 | 64.06 | 64.20 | 63.80 | 63.80 | 63.22 | - |
| Jul 22, 2024 | 63.50 | 64.08 | 63.20 | 64.08 | 63.50 | - |
| Jul 19, 2024 | 63.82 | 64.02 | 63.54 | 63.76 | 63.18 | - |
| Jul 18, 2024 | 64.46 | 64.60 | 64.14 | 64.14 | 63.55 | - |
| Jul 17, 2024 | 64.26 | 64.74 | 63.98 | 63.98 | 63.40 | - |
| Jul 16, 2024 | 64.90 | 64.90 | 63.88 | 63.88 | 63.30 | - |
| Jul 15, 2024 | 64.30 | 65.34 | 64.18 | 65.34 | 64.74 | - |
| Jul 12, 2024 | 64.16 | 64.48 | 64.16 | 64.48 | 63.89 | - |
| Jul 11, 2024 | 63.46 | 63.62 | 63.24 | 63.44 | 62.86 | - |
| Jul 10, 2024 | 61.92 | 62.90 | 61.90 | 62.56 | 61.99 | - |
| Jul 9, 2024 | 62.62 | 62.62 | 62.20 | 62.20 | 61.63 | - |
| Jul 8, 2024 | 63.00 | 63.00 | 62.52 | 62.52 | 61.95 | - |
| Jul 5, 2024 | 65.00 | 65.18 | 63.28 | 63.28 | 62.70 | - |
| Jul 4, 2024 | 64.42 | 65.34 | 64.34 | 65.34 | 64.74 | - |
| Jul 3, 2024 | 63.66 | 64.66 | 63.34 | 64.44 | 63.85 | - |
| Jul 2, 2024 | 62.38 | 63.78 | 62.38 | 63.44 | 62.86 | - |
| Jul 1, 2024 | 63.24 | 63.32 | 63.16 | 63.16 | 62.58 | - |
| Jun 28, 2024 | 64.38 | 64.46 | 63.86 | 63.86 | 63.28 | - |
| Jun 27, 2024 | 63.00 | 63.98 | 63.00 | 63.86 | 63.28 | - |
| Jun 26, 2024 | 63.78 | 64.08 | 62.98 | 62.98 | 62.41 | - |
| Jun 25, 2024 | 63.62 | 63.84 | 63.42 | 63.42 | 62.84 | - |
| Jun 24, 2024 | 61.24 | 63.38 | 61.22 | 63.38 | 62.80 | - |
| Jun 21, 2024 | 61.82 | 61.96 | 61.10 | 61.10 | 60.54 | - |
| Jun 20, 2024 | 60.78 | 62.24 | 60.78 | 61.76 | 61.20 | - |
| Jun 19, 2024 | 60.60 | 61.02 | 60.52 | 60.72 | 60.17 | - |
| Jun 18, 2024 | 59.80 | 60.94 | 59.70 | 60.64 | 60.09 | - |
| Jun 17, 2024 | 59.54 | 59.70 | 59.18 | 59.18 | 58.64 | - |
| Jun 14, 2024 | 59.76 | 59.86 | 59.12 | 59.12 | 58.58 | - |
| Jun 13, 2024 | 60.40 | 60.40 | 59.40 | 59.46 | 58.92 | - |
| Jun 12, 2024 | 61.00 | 61.10 | 60.26 | 60.26 | 59.71 | - |
| Jun 11, 2024 | 60.66 | 60.72 | 60.36 | 60.36 | 59.81 | - |
| Jun 10, 2024 | 60.02 | 60.64 | 59.70 | 60.64 | 60.09 | - |
| Jun 7, 2024 | 60.02 | 60.46 | 59.82 | 59.82 | 59.27 | - |
| Jun 6, 2024 | 59.60 | 59.84 | 59.60 | 59.62 | 59.08 | - |
| Jun 5, 2024 | 59.46 | 60.22 | 59.46 | 59.46 | 58.92 | - |
| Jun 4, 2024 | 60.36 | 60.36 | 59.06 | 59.28 | 58.74 | - |
| Jun 3, 2024 | 0.60 Dividend | |||||
| Jun 3, 2024 | 65.42 | 65.56 | 60.62 | 60.62 | 60.07 | - |
| May 31, 2024 | 63.54 | 63.64 | 63.48 | 63.64 | 62.46 | - |
| May 30, 2024 | 63.72 | 64.04 | 63.48 | 63.66 | 62.48 | - |
| May 29, 2024 | 64.82 | 65.00 | 63.36 | 63.36 | 62.19 | - |
| May 28, 2024 | 63.56 | 64.52 | 63.50 | 64.52 | 63.33 | - |
| May 27, 2024 | 63.38 | 63.64 | 63.32 | 63.32 | 62.15 | - |
| May 24, 2024 | 62.54 | 63.60 | 62.04 | 63.52 | 62.35 | - |
| May 23, 2024 | 62.28 | 62.78 | 62.28 | 62.38 | 61.23 | - |
| May 22, 2024 | 63.38 | 63.54 | 62.74 | 62.74 | 61.58 | - |
| May 21, 2024 | 63.76 | 63.94 | 63.50 | 63.52 | 62.35 | - |
| May 20, 2024 | 64.12 | 64.30 | 63.88 | 63.88 | 62.70 | - |
| May 17, 2024 | 63.46 | 63.52 | 63.34 | 63.34 | 62.17 | - |
| May 16, 2024 | 63.22 | 63.78 | 63.00 | 63.12 | 61.95 | - |
| May 15, 2024 | 63.68 | 63.68 | 62.52 | 62.86 | 61.70 | - |
| May 14, 2024 | 64.18 | 64.18 | 63.60 | 63.78 | 62.60 | - |
| May 13, 2024 | 64.36 | 64.58 | 63.96 | 63.96 | 62.78 | - |
| May 10, 2024 | 65.02 | 65.02 | 64.22 | 64.22 | 63.03 | - |
| May 9, 2024 | 64.40 | 65.22 | 64.40 | 64.84 | 63.64 | - |
| May 8, 2024 | 63.68 | 64.44 | 63.44 | 63.88 | 62.70 | - |
| May 7, 2024 | 63.94 | 64.08 | 63.58 | 64.08 | 62.90 | - |
| May 6, 2024 | 63.02 | 64.40 | 63.02 | 63.66 | 62.48 | - |
| May 3, 2024 | 63.12 | 63.20 | 62.44 | 62.84 | 61.68 | - |
| May 2, 2024 | 62.54 | 63.62 | 62.54 | 63.28 | 62.11 | - |
| Apr 30, 2024 | 65.96 | 66.02 | 64.78 | 64.78 | 63.58 | - |
| Apr 29, 2024 | 65.26 | 65.90 | 65.26 | 65.90 | 64.68 | - |
| Apr 26, 2024 | 66.16 | 66.18 | 65.62 | 65.68 | 64.47 | - |
| Apr 25, 2024 | 65.60 | 65.60 | 65.44 | 65.60 | 64.39 | - |
| Apr 24, 2024 | 65.58 | 66.12 | 65.44 | 65.50 | 64.29 | - |
| Apr 23, 2024 | 65.80 | 65.80 | 65.56 | 65.56 | 64.35 | - |
| Apr 22, 2024 | 64.30 | 65.86 | 64.14 | 65.86 | 64.64 | - |
| Apr 19, 2024 | 64.78 | 65.40 | 63.70 | 65.20 | 64.00 | - |
| Apr 18, 2024 | 64.58 | 64.58 | 63.66 | 63.66 | 62.48 | - |
| Apr 17, 2024 | 64.98 | 65.88 | 64.42 | 64.42 | 63.23 | - |
| Apr 16, 2024 | 64.30 | 64.30 | 63.34 | 64.16 | 62.98 | - |
| Apr 15, 2024 | 65.10 | 65.10 | 64.26 | 64.26 | 63.07 | - |
| Apr 12, 2024 | 66.20 | 67.28 | 66.04 | 66.04 | 64.82 | - |
| Apr 11, 2024 | 68.28 | 68.40 | 66.40 | 66.40 | 65.17 | - |
| Apr 10, 2024 | 66.46 | 67.88 | 66.46 | 67.68 | 66.43 | - |
| Apr 9, 2024 | 67.04 | 67.32 | 66.16 | 66.16 | 64.94 | - |
| Apr 8, 2024 | 66.26 | 66.94 | 66.26 | 66.94 | 65.70 | - |
| Apr 5, 2024 | 66.20 | 66.96 | 66.02 | 66.96 | 65.72 | - |
| Apr 4, 2024 | 66.44 | 66.44 | 66.10 | 66.34 | 65.11 | - |
| Apr 3, 2024 | 65.50 | 66.16 | 65.44 | 66.16 | 64.94 | - |
| Apr 2, 2024 | 64.72 | 65.46 | 64.72 | 65.30 | 64.09 | - |
| Mar 28, 2024 | 63.26 | 64.22 | 63.26 | 63.64 | 62.46 | - |
| Mar 27, 2024 | 62.94 | 63.12 | 62.86 | 63.12 | 61.95 | - |
| Mar 26, 2024 | 63.28 | 63.48 | 62.74 | 63.02 | 61.86 | - |
| Mar 25, 2024 | 62.28 | 63.52 | 62.28 | 63.52 | 62.35 | - |
| Mar 22, 2024 | 61.96 | 62.28 | 61.90 | 62.04 | 60.89 | - |
| Mar 21, 2024 | 61.40 | 61.86 | 61.28 | 61.86 | 60.72 | - |
| Mar 20, 2024 | 61.64 | 61.70 | 61.44 | 61.44 | 60.31 | - |
| Mar 19, 2024 | 61.82 | 62.04 | 61.82 | 61.84 | 60.70 | - |
| Mar 18, 2024 | 61.90 | 61.98 | 61.66 | 61.80 | 60.66 | - |
| Mar 15, 2024 | 62.06 | 62.48 | 61.76 | 61.76 | 60.62 | - |
| Mar 14, 2024 | 61.14 | 61.68 | 61.14 | 61.68 | 60.54 | - |
| Mar 13, 2024 | 60.32 | 61.04 | 60.12 | 61.04 | 59.91 | - |
| Mar 12, 2024 | 59.70 | 60.60 | 59.70 | 59.98 | 58.87 | - |
| Mar 11, 2024 | 58.40 | 59.08 | 58.34 | 59.06 | 57.97 | - |
| Mar 8, 2024 | 58.88 | 59.02 | 58.40 | 58.40 | 57.32 | - |
| Mar 7, 2024 | 58.22 | 58.78 | 57.98 | 58.62 | 57.54 | - |
| Mar 6, 2024 | 57.98 | 58.82 | 57.98 | 58.82 | 57.73 | - |
| Mar 5, 2024 | 56.92 | 57.96 | 55.94 | 57.96 | 56.89 | - |
| Mar 4, 2024 | 58.28 | 58.50 | 57.38 | 57.38 | 56.32 | - |
| Mar 1, 2024 | 0.60 Dividend | |||||
| Mar 1, 2024 | 57.36 | 58.40 | 57.30 | 58.40 | 57.32 | - |
| Feb 29, 2024 | 56.92 | 57.78 | 56.84 | 57.78 | 56.12 | - |
| Feb 28, 2024 | 57.70 | 57.92 | 57.30 | 57.30 | 55.66 | - |
| Feb 27, 2024 | 57.40 | 58.16 | 57.22 | 57.82 | 56.16 | - |
| Feb 26, 2024 | 56.04 | 57.18 | 56.04 | 57.18 | 55.54 | - |
| Feb 23, 2024 | 56.40 | 56.60 | 56.24 | 56.60 | 54.98 | - |
| Feb 22, 2024 | 55.92 | 56.48 | 55.84 | 56.48 | 54.86 | - |
| Feb 21, 2024 | 54.32 | 55.78 | 54.08 | 55.78 | 54.18 | - |
| Feb 20, 2024 | 55.30 | 55.32 | 54.06 | 54.06 | 52.51 | - |
| Feb 19, 2024 | 55.06 | 55.38 | 55.06 | 55.16 | 53.58 | - |
| Feb 16, 2024 | 55.78 | 55.86 | 55.46 | 55.62 | 54.03 | - |
| Feb 15, 2024 | 54.44 | 55.78 | 54.18 | 55.78 | 54.18 | - |
| Feb 14, 2024 | 54.34 | 54.84 | 54.34 | 54.68 | 53.11 | - |
| Feb 13, 2024 | 55.24 | 55.34 | 54.24 | 54.24 | 52.69 | - |
| Feb 12, 2024 | 53.68 | 55.00 | 53.60 | 55.00 | 53.42 | - |
| Feb 9, 2024 | 54.16 | 54.26 | 53.58 | 53.58 | 52.04 | - |
| Feb 8, 2024 | 52.72 | 53.96 | 52.72 | 53.96 | 52.41 | - |
| Feb 7, 2024 | 53.08 | 53.24 | 52.42 | 52.42 | 50.92 | - |
| Feb 6, 2024 | 52.18 | 53.44 | 52.18 | 53.44 | 51.91 | - |
| Feb 5, 2024 | 52.14 | 52.72 | 51.96 | 52.72 | 51.21 | - |
| Feb 2, 2024 | 52.42 | 54.02 | 52.36 | 53.18 | 51.66 | - |
| Feb 1, 2024 | 53.18 | 53.60 | 52.72 | 52.72 | 51.21 | - |
| Jan 31, 2024 | 54.00 | 54.04 | 53.26 | 53.26 | 51.73 | - |
| Jan 30, 2024 | 52.54 | 53.48 | 52.28 | 53.48 | 51.95 | - |
| Jan 29, 2024 | 52.52 | 52.58 | 52.28 | 52.30 | 50.80 | - |
| Jan 26, 2024 | 51.92 | 52.02 | 51.72 | 51.72 | 50.24 | - |
| Jan 25, 2024 | 50.80 | 51.60 | 50.80 | 51.48 | 50.00 | - |
| Jan 24, 2024 | 50.30 | 50.44 | 50.16 | 50.44 | 48.99 | - |
| Jan 23, 2024 | 50.38 | 51.34 | 50.26 | 50.54 | 49.09 | - |
| Jan 22, 2024 | 50.54 | 50.84 | 50.52 | 50.68 | 49.23 | - |
| Jan 19, 2024 | 50.86 | 50.94 | 50.64 | 50.66 | 49.21 | - |
| Jan 18, 2024 | 50.64 | 50.82 | 50.52 | 50.66 | 49.21 | - |
| Jan 17, 2024 | 52.64 | 52.64 | 49.96 | 49.96 | 48.53 | - |
| Jan 16, 2024 | 53.38 | 53.66 | 52.86 | 52.86 | 51.34 | - |
| Jan 15, 2024 | 52.68 | 53.26 | 52.50 | 53.26 | 51.73 | - |
| Jan 12, 2024 | 53.40 | 54.06 | 53.02 | 53.02 | 51.50 | - |
| Jan 11, 2024 | 52.68 | 53.00 | 52.54 | 52.74 | 51.23 | - |
| Jan 10, 2024 | 53.12 | 53.12 | 52.44 | 52.44 | 50.94 | - |
| Jan 9, 2024 | 52.04 | 52.72 | 51.88 | 52.56 | 51.05 | - |
| Jan 8, 2024 | 52.92 | 53.08 | 52.02 | 52.02 | 50.53 | - |
| Jan 5, 2024 | 53.76 | 53.84 | 53.60 | 53.60 | 52.06 | - |
| Jan 4, 2024 | 54.52 | 54.78 | 54.08 | 54.08 | 52.53 | - |
| Jan 3, 2024 | 52.52 | 54.28 | 52.34 | 54.28 | 52.72 | - |
| Jan 2, 2024 | 51.62 | 52.82 | 51.44 | 52.82 | 51.31 | - |
| Dec 29, 2023 | 50.76 | 50.88 | 50.76 | 50.88 | 49.42 | - |
| Dec 28, 2023 | 51.52 | 51.52 | 51.10 | 51.10 | 49.64 | - |
| Dec 27, 2023 | 51.98 | 51.98 | 51.50 | 51.50 | 50.02 | - |
| Dec 22, 2023 | 51.10 | 51.52 | 51.00 | 51.24 | 49.77 | - |
| Dec 21, 2023 | 51.02 | 51.20 | 50.64 | 50.64 | 49.19 | - |
| Dec 20, 2023 | 51.76 | 52.16 | 51.76 | 51.86 | 50.37 | - |
| Dec 19, 2023 | 51.32 | 51.74 | 51.10 | 51.74 | 50.26 | - |
| Dec 18, 2023 | 50.50 | 51.66 | 50.38 | 51.62 | 50.14 | - |
| Dec 15, 2023 | 51.10 | 51.32 | 50.90 | 51.08 | 49.62 | - |
| Dec 14, 2023 | 49.82 | 50.90 | 49.82 | 50.90 | 49.44 | - |
| Dec 13, 2023 | 48.97 | 49.78 | 48.97 | 49.73 | 48.30 | - |
| Dec 12, 2023 | 50.28 | 50.28 | 49.05 | 49.05 | 47.64 | - |
| Dec 11, 2023 | 51.78 | 51.78 | 50.04 | 50.04 | 48.61 | - |
| Dec 8, 2023 | 49.98 | 51.26 | 49.95 | 51.26 | 49.79 | - |
| Dec 7, 2023 | 50.92 | 51.08 | 49.25 | 49.25 | 47.84 | - |
| Dec 6, 2023 | 52.14 | 52.14 | 51.46 | 51.46 | 49.99 | - |
| Dec 5, 2023 | 52.26 | 52.92 | 52.26 | 52.92 | 51.40 | - |
| Dec 4, 2023 | 51.84 | 52.50 | 51.76 | 52.34 | 50.84 | - |
| Dec 1, 2023 | 51.64 | 53.04 | 51.64 | 52.06 | 50.57 | - |
| Nov 30, 2023 | 0.50 Dividend | |||||
| Nov 30, 2023 | 52.08 | 52.80 | 51.78 | 51.78 | 50.30 | - |
| Nov 29, 2023 | 52.20 | 52.68 | 52.08 | 52.36 | 50.37 | - |
| Nov 28, 2023 | 52.06 | 52.62 | 52.06 | 52.34 | 50.35 | - |
| Nov 27, 2023 | 52.64 | 52.64 | 52.02 | 52.02 | 50.05 | - |
| Nov 24, 2023 | 52.54 | 52.96 | 52.54 | 52.62 | 50.62 | - |
| Nov 23, 2023 | 51.60 | 52.42 | 51.60 | 52.38 | 50.39 | - |
| Nov 22, 2023 | 52.40 | 52.46 | 51.52 | 51.62 | 49.66 | - |
| Nov 21, 2023 | 52.18 | 52.42 | 51.80 | 51.96 | 49.99 | - |
| Nov 20, 2023 | 52.78 | 52.94 | 52.42 | 52.64 | 50.64 | - |
| Nov 17, 2023 | 51.00 | 52.64 | 51.00 | 52.64 | 50.64 | - |
| Nov 16, 2023 | 51.76 | 51.80 | 50.42 | 50.42 | 48.51 | - |
| Nov 15, 2023 | 52.20 | 52.20 | 51.86 | 52.08 | 50.10 | - |
Related Tickers
CVE-PG.TO Cenovus Energy Inc.
24.59
+0.74%
WG.L John Wood Group PLC
50.00
-1.38%
2222.SR Saudi Arabian Oil Company
27.65
-1.25%
SHEL.L Shell plc
2,561.00
+1.17%
ENI.MI Eni S.p.A.
14.10
+0.61%
CVE Cenovus Energy Inc.
15.62
-1.39%
CVE.TO Cenovus Energy Inc.
22.04
-0.85%
EC Ecopetrol S.A.
7.92
+2.46%
SU.TO Suncor Energy Inc.
57.00
+0.28%
XOM Exxon Mobil Corporation
119.31
-1.04%