NYSE American - Delayed Quote USD

Imperial Oil Limited (IMO)

70.44 +1.00 (+1.44%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 69.27 70.86 68.87 70.44 70.44 242,100
Apr 19, 2024 68.73 70.18 68.04 69.44 69.44 328,000
Apr 18, 2024 69.58 69.84 68.05 68.50 68.50 346,500
Apr 17, 2024 69.58 70.52 68.83 69.25 69.25 182,500
Apr 16, 2024 68.30 69.64 67.64 69.61 69.61 377,400
Apr 15, 2024 70.24 70.24 68.34 68.58 68.58 377,300
Apr 12, 2024 71.88 72.24 69.81 69.93 69.93 512,200
Apr 11, 2024 73.94 74.58 70.90 71.21 71.21 534,200
Apr 10, 2024 72.49 74.28 72.09 73.88 73.88 477,800
Apr 9, 2024 73.38 73.38 72.10 72.57 72.57 430,700
Apr 8, 2024 73.00 73.49 72.21 73.21 73.21 276,300
Apr 5, 2024 72.41 73.24 71.86 72.92 72.92 492,400
Apr 4, 2024 72.61 72.72 71.84 71.98 71.98 350,100
Apr 3, 2024 71.26 72.46 70.80 72.40 72.40 516,900
Apr 2, 2024 70.70 71.15 69.36 70.97 70.97 419,600
Apr 1, 2024 69.21 70.02 68.37 69.84 69.84 469,200
Mar 28, 2024 69.50 69.50 68.79 69.13 69.13 451,100
Mar 27, 2024 68.25 68.85 67.92 68.65 68.65 324,800
Mar 26, 2024 69.46 69.46 68.23 68.60 68.60 228,600
Mar 25, 2024 67.95 69.41 67.60 69.01 69.01 367,000
Mar 22, 2024 67.56 67.85 67.19 67.67 67.67 171,000
Mar 21, 2024 67.40 67.78 66.93 67.56 67.56 190,900
Mar 20, 2024 67.24 67.48 66.67 67.22 67.22 318,900
Mar 19, 2024 67.49 67.97 67.10 67.30 67.30 242,800
Mar 18, 2024 67.75 67.91 67.10 67.64 67.64 343,800
Mar 15, 2024 68.06 68.51 67.23 67.38 67.38 383,500
Mar 14, 2024 68.02 68.02 67.08 67.74 67.74 188,400
Mar 13, 2024 66.74 67.44 66.17 67.14 67.14 359,400
Mar 12, 2024 65.72 66.66 65.47 66.09 66.09 464,300
Mar 11, 2024 63.91 65.65 63.58 65.56 65.56 436,700
Mar 8, 2024 64.77 64.77 63.98 64.34 64.34 433,500
Mar 7, 2024 63.69 64.85 63.60 64.49 64.49 381,300
Mar 6, 2024 64.19 64.69 63.50 63.86 63.86 422,100
Mar 5, 2024 62.33 63.60 62.26 63.25 63.25 338,400
Mar 4, 2024 64.17 64.17 62.35 62.37 62.37 318,900
Mar 1, 2024 62.70 63.98 62.62 63.60 63.60 371,500
Feb 29, 2024 62.38 63.09 61.45 62.50 62.50 493,800
Feb 28, 2024 63.16 63.16 61.99 62.07 62.07 250,300
Feb 27, 2024 62.65 63.33 62.53 63.00 63.00 380,100
Feb 26, 2024 61.50 62.76 61.29 62.56 62.56 476,900
Feb 23, 2024 61.15 61.94 60.89 61.61 61.61 341,000
Feb 22, 2024 60.45 61.72 60.38 61.57 61.57 372,200
Feb 21, 2024 59.23 61.03 58.70 60.94 60.94 576,500
Feb 20, 2024 60.00 60.08 58.60 59.06 59.06 549,900
Feb 16, 2024 60.22 60.71 59.76 59.90 59.90 313,600
Feb 15, 2024 58.88 60.86 58.88 60.41 60.41 406,000
Feb 14, 2024 58.85 59.58 58.55 58.90 58.90 485,700
Feb 13, 2024 59.64 59.64 58.02 58.59 58.59 349,800
Feb 12, 2024 58.39 60.07 58.39 59.76 59.76 473,000
Feb 9, 2024 59.13 59.36 57.90 58.28 58.28 289,600
Feb 8, 2024 56.92 58.99 56.92 58.83 58.83 509,500
Feb 7, 2024 57.50 57.98 56.52 57.17 57.17 325,000
Feb 6, 2024 56.56 57.96 56.35 57.54 57.54 570,900
Feb 5, 2024 56.15 57.20 55.82 56.39 56.39 489,300
Feb 2, 2024 57.49 59.32 56.15 56.45 56.45 658,000
Feb 1, 2024 58.55 58.97 56.96 57.18 57.18 303,900
Jan 31, 2024 58.84 58.84 57.53 57.69 57.69 223,200
Jan 30, 2024 56.88 59.07 56.88 58.89 58.89 305,000
Jan 29, 2024 57.11 57.47 56.24 57.16 57.16 323,500
Jan 26, 2024 56.74 57.40 56.09 57.26 57.26 400,300
Jan 25, 2024 55.87 56.97 55.74 56.79 56.79 438,700
Jan 24, 2024 55.37 55.82 54.74 55.51 55.51 848,700
Jan 23, 2024 55.03 55.95 54.96 55.06 55.06 374,600
Jan 22, 2024 55.96 55.96 54.86 55.14 55.14 841,800
Jan 19, 2024 55.64 55.91 55.16 55.87 55.87 530,600
Jan 18, 2024 55.36 55.91 55.01 55.57 55.57 611,800
Jan 17, 2024 57.00 57.00 54.58 55.30 55.30 673,700
Jan 16, 2024 58.20 58.38 57.28 57.61 57.61 617,900
Jan 12, 2024 59.29 59.64 58.03 58.12 58.12 271,100
Jan 11, 2024 58.27 58.48 57.49 58.29 58.29 495,300
Jan 10, 2024 58.62 58.62 57.78 57.88 57.88 1,120,400
Jan 9, 2024 57.45 58.21 56.58 58.17 58.17 522,700
Jan 8, 2024 58.08 58.08 56.89 57.45 57.45 362,100
Jan 5, 2024 59.35 59.52 58.65 58.79 58.79 340,400
Jan 4, 2024 61.44 61.44 58.91 58.97 58.97 409,500
Jan 3, 2024 57.81 59.84 57.81 59.78 59.78 435,600
Jan 2, 2024 57.41 58.27 57.22 57.93 57.93 485,100
Dec 29, 2023 56.29 57.22 56.22 57.19 57.19 262,700
Dec 28, 2023 57.18 57.54 56.49 56.55 56.55 234,700
Dec 27, 2023 58.21 58.21 57.30 57.44 57.44 287,000
Dec 26, 2023 57.01 58.30 57.01 57.77 57.77 191,500
Dec 22, 2023 56.81 57.21 56.20 56.56 56.56 402,000
Dec 21, 2023 56.02 56.53 55.76 56.26 56.26 794,100
Dec 20, 2023 57.38 57.62 55.97 55.98 55.98 420,200
Dec 19, 2023 56.50 57.33 56.50 57.20 57.20 499,400
Dec 18, 2023 56.06 56.97 56.06 56.59 56.59 495,600
Dec 15, 2023 56.24 56.54 55.08 55.23 55.23 675,500
Dec 14, 2023 55.34 56.56 55.34 56.47 56.47 315,700
Dec 13, 2023 53.64 54.77 53.39 54.67 54.67 488,700
Dec 12, 2023 53.61 53.86 52.98 53.41 53.41 652,200
Dec 11, 2023 54.49 54.62 53.44 54.37 54.37 1,154,600
Dec 8, 2023 54.48 55.95 53.80 55.37 55.37 407,800
Dec 7, 2023 55.77 55.77 52.99 53.74 53.74 623,500
Dec 6, 2023 56.42 56.85 54.93 54.98 54.98 1,822,600
Dec 5, 2023 56.73 57.57 56.51 56.54 56.54 1,022,100
Dec 4, 2023 56.64 57.28 56.47 57.05 57.05 388,700
Dec 1, 2023 56.26 57.96 56.26 57.05 57.05 384,300
Nov 30, 2023 0.37 Dividend
Nov 30, 2023 57.43 58.02 56.29 56.34 56.34 564,600
Nov 29, 2023 57.96 58.21 57.25 57.43 57.06 330,200
Nov 28, 2023 57.54 58.60 57.39 57.67 57.30 500,100
Nov 27, 2023 57.15 57.81 57.06 57.32 56.95 358,100
Nov 24, 2023 57.12 58.23 57.12 57.60 57.23 149,300
Nov 22, 2023 56.53 57.05 55.68 56.91 56.55 1,037,200
Nov 21, 2023 57.44 57.94 56.59 57.56 57.19 641,500
Nov 20, 2023 57.94 58.18 57.41 57.75 57.38 432,200
Nov 17, 2023 56.09 58.00 56.09 57.65 57.28 477,300
Nov 16, 2023 56.06 56.10 54.62 55.51 55.15 564,100
Nov 15, 2023 56.57 57.23 56.32 56.50 56.14 427,000
Nov 14, 2023 57.08 57.34 56.62 56.95 56.59 563,100
Nov 13, 2023 56.02 57.05 55.91 56.70 56.34 336,700
Nov 10, 2023 55.45 56.05 54.69 56.02 55.66 328,400
Nov 9, 2023 55.17 55.72 54.68 54.76 54.41 337,100
Nov 8, 2023 55.27 55.68 53.52 54.77 54.42 1,274,600
Nov 7, 2023 57.07 57.08 55.87 55.98 55.62 822,500
Nov 6, 2023 57.68 58.13 57.19 57.23 56.86 567,300
Nov 3, 2023 58.50 58.93 57.36 57.48 57.11 572,300
Nov 2, 2023 58.29 59.09 57.62 58.56 58.18 827,300
Nov 1, 2023 57.41 58.99 57.27 58.01 57.64 607,900
Oct 31, 2023 58.16 58.21 56.23 56.99 56.62 761,100
Oct 30, 2023 58.22 58.83 57.04 57.78 57.41 627,900
Oct 27, 2023 62.17 62.17 56.19 57.65 57.28 975,100
Oct 26, 2023 58.12 58.82 57.18 58.80 58.42 818,300
Oct 25, 2023 57.63 58.88 57.44 58.69 58.31 714,500
Oct 24, 2023 58.80 58.80 57.84 57.90 57.53 411,500
Oct 23, 2023 59.18 59.62 58.52 58.68 58.30 499,900
Oct 20, 2023 61.20 61.20 59.62 59.81 59.43 458,500
Oct 19, 2023 60.55 61.48 60.20 60.98 60.59 431,800
Oct 18, 2023 61.23 61.58 60.78 61.00 60.61 368,600
Oct 17, 2023 60.61 62.04 60.50 61.05 60.66 524,100
Oct 16, 2023 61.13 61.45 60.28 61.03 60.64 544,500
Oct 13, 2023 61.70 61.80 60.51 60.70 60.31 528,400
Oct 12, 2023 61.02 61.30 60.16 60.58 60.19 773,500
Oct 11, 2023 59.72 60.54 59.19 60.28 59.89 475,500
Oct 10, 2023 59.95 60.44 59.04 60.37 59.98 455,000
Oct 9, 2023 58.58 60.28 58.27 60.00 59.62 738,300
Oct 6, 2023 56.60 58.19 56.46 57.29 56.92 444,100
Oct 5, 2023 56.64 57.53 56.36 56.76 56.40 859,600
Oct 4, 2023 59.01 59.06 57.00 57.20 56.83 633,000
Oct 3, 2023 59.86 59.91 58.90 59.79 59.41 391,200
Oct 2, 2023 61.68 61.68 59.67 59.97 59.59 254,700
Sep 29, 2023 62.46 62.46 61.44 61.59 61.20 369,300
Sep 28, 2023 62.82 63.07 61.84 62.24 61.84 389,000
Sep 27, 2023 61.14 62.78 61.10 62.37 61.97 617,000
Sep 26, 2023 59.77 60.87 59.76 60.30 59.91 306,500
Sep 25, 2023 58.16 60.42 58.05 60.27 59.88 505,500
Sep 22, 2023 58.32 59.24 58.26 58.40 58.03 302,200
Sep 21, 2023 57.96 58.47 57.61 57.68 57.31 688,600
Sep 20, 2023 58.50 59.18 58.08 58.11 57.74 217,600
Sep 19, 2023 59.46 59.57 57.95 58.50 58.13 158,800
Sep 18, 2023 59.61 59.75 58.68 58.76 58.38 238,800
Sep 15, 2023 59.49 60.05 58.99 59.08 58.70 453,200
Sep 14, 2023 58.77 59.84 58.77 59.73 59.35 335,300
Sep 13, 2023 58.57 59.04 57.73 58.10 57.73 348,600
Sep 12, 2023 58.04 58.71 57.86 58.56 58.18 245,300
Sep 11, 2023 58.38 58.89 57.49 57.57 57.20 312,000
Sep 8, 2023 57.77 58.49 57.67 57.90 57.53 253,300
Sep 7, 2023 57.52 58.41 57.43 57.44 57.07 286,800
Sep 6, 2023 57.70 58.41 57.43 58.07 57.70 750,900
Sep 5, 2023 58.28 58.63 57.57 57.74 57.37 296,700
Sep 1, 2023 57.56 58.22 57.25 57.91 57.54 303,600
Aug 31, 2023 0.37 Dividend
Aug 31, 2023 56.90 57.16 56.58 56.96 56.60 338,900
Aug 30, 2023 56.85 57.29 56.82 57.01 56.28 220,200
Aug 29, 2023 55.70 56.56 55.25 56.50 55.77 255,600
Aug 28, 2023 55.36 56.14 55.36 55.67 54.95 544,700
Aug 25, 2023 55.14 55.57 54.44 55.24 54.53 736,800
Aug 24, 2023 55.31 55.46 54.68 54.69 53.99 188,100
Aug 23, 2023 55.25 55.86 54.61 55.37 54.66 234,000
Aug 22, 2023 55.97 56.50 55.46 55.57 54.86 226,700
Aug 21, 2023 56.41 56.95 55.48 55.94 55.22 258,200
Aug 18, 2023 54.93 56.34 54.68 56.23 55.51 531,500
Aug 17, 2023 55.04 55.83 54.89 55.41 54.70 368,200
Aug 16, 2023 54.19 54.90 54.00 54.29 53.59 392,600
Aug 15, 2023 54.73 55.30 54.02 54.10 53.40 472,700
Aug 14, 2023 55.23 55.31 54.42 55.31 54.60 450,500
Aug 11, 2023 54.77 55.66 54.60 55.51 54.80 524,500
Aug 10, 2023 54.64 55.28 54.41 54.64 53.94 435,700
Aug 9, 2023 54.50 54.84 53.95 54.21 53.51 575,800
Aug 8, 2023 51.96 54.09 51.85 54.01 53.32 566,600
Aug 7, 2023 53.89 53.89 52.58 52.70 52.02 230,300
Aug 4, 2023 52.46 53.74 52.46 53.10 52.42 496,200
Aug 3, 2023 52.30 53.04 51.53 52.30 51.63 644,400
Aug 2, 2023 53.22 53.22 51.76 52.29 51.62 692,400
Aug 1, 2023 53.67 53.77 52.53 53.48 52.79 595,100
Jul 31, 2023 54.25 54.90 53.69 53.92 53.23 468,200
Jul 28, 2023 51.40 54.53 51.40 54.06 53.36 975,200
Jul 27, 2023 52.04 52.45 51.23 51.55 50.89 624,200
Jul 26, 2023 51.67 52.63 51.35 52.22 51.55 293,000
Jul 25, 2023 52.25 52.56 51.89 52.28 51.61 290,500
Jul 24, 2023 51.17 52.72 51.11 52.39 51.72 340,100
Jul 21, 2023 49.89 50.86 49.35 50.81 50.16 448,100
Jul 20, 2023 48.78 49.61 48.74 49.58 48.94 979,600
Jul 19, 2023 49.41 49.83 48.26 48.48 47.86 840,300
Jul 18, 2023 48.62 49.84 48.53 49.30 48.67 785,000
Jul 17, 2023 49.00 49.19 48.29 48.70 48.07 697,400
Jul 14, 2023 50.34 50.34 48.80 48.98 48.35 499,400
Jul 13, 2023 49.19 50.31 49.19 50.20 49.55 710,900
Jul 12, 2023 50.99 50.99 48.66 49.15 48.52 1,058,900
Jul 11, 2023 49.01 49.81 48.89 49.61 48.97 785,900
Jul 10, 2023 49.42 49.42 48.53 48.67 48.04 708,300
Jul 7, 2023 49.13 49.86 48.90 49.30 48.67 1,671,400
Jul 6, 2023 50.87 50.87 48.74 49.10 48.47 496,300
Jul 5, 2023 51.49 51.67 51.00 51.27 50.61 256,000
Jul 3, 2023 51.33 51.52 50.98 51.11 50.45 176,100
Jun 30, 2023 51.44 51.58 51.02 51.16 50.50 301,000
Jun 29, 2023 50.46 51.11 50.36 50.91 50.26 267,900
Jun 28, 2023 49.89 50.58 49.20 50.44 49.79 316,900
Jun 27, 2023 50.08 50.54 49.48 49.84 49.20 554,500
Jun 26, 2023 48.67 50.31 48.20 50.03 49.39 580,000
Jun 23, 2023 48.32 48.60 47.91 48.02 47.40 263,400
Jun 22, 2023 49.27 49.42 48.64 48.99 48.36 274,900
Jun 21, 2023 48.66 50.12 48.66 49.94 49.30 400,100
Jun 20, 2023 49.43 49.43 48.09 48.97 48.34 430,300
Jun 16, 2023 50.21 50.62 49.30 49.73 49.09 424,400
Jun 15, 2023 49.74 50.64 49.73 50.06 49.42 405,700
Jun 14, 2023 51.17 51.17 49.23 49.73 49.09 531,100
Jun 13, 2023 50.04 51.00 50.03 50.16 49.52 422,300
Jun 12, 2023 49.61 50.12 49.05 49.27 48.64 574,000
Jun 9, 2023 49.71 50.43 49.24 50.26 49.61 656,400
Jun 8, 2023 49.54 49.99 48.85 49.75 49.11 613,400
Jun 7, 2023 49.08 49.94 48.80 49.65 49.01 404,000
Jun 6, 2023 47.32 48.70 47.23 48.69 48.06 412,400
Jun 5, 2023 48.39 48.78 47.15 47.83 47.22 446,600
Jun 2, 2023 47.00 48.17 47.00 48.02 47.40 285,300
Jun 1, 2023 0.37 Dividend
Jun 1, 2023 44.98 46.78 44.98 46.59 45.99 301,900
May 31, 2023 46.29 46.29 45.24 45.43 44.48 418,000
May 30, 2023 46.17 46.71 45.86 46.60 45.63 425,300
May 26, 2023 47.16 47.87 46.56 46.99 46.01 459,800
May 25, 2023 46.00 47.28 45.94 46.96 45.98 1,170,700
May 24, 2023 47.71 47.86 46.81 47.01 46.03 605,200
May 23, 2023 46.47 48.44 46.26 47.86 46.86 641,800
May 22, 2023 46.76 48.14 46.18 46.92 45.94 808,600
May 19, 2023 47.10 47.26 46.25 46.86 45.88 370,300
May 18, 2023 45.83 46.63 45.27 46.52 45.55 315,800
May 17, 2023 45.93 46.30 44.89 46.13 45.17 509,000
May 16, 2023 45.76 46.35 44.94 45.41 44.46 399,700
May 15, 2023 45.30 46.17 45.30 46.12 45.16 308,600
May 12, 2023 45.70 46.15 44.92 45.20 44.26 267,100
May 11, 2023 46.01 46.01 45.09 45.30 44.36 400,100
May 10, 2023 47.54 47.54 45.99 46.50 45.53 451,800
May 9, 2023 46.43 47.62 46.19 47.32 46.33 345,100
May 8, 2023 46.91 47.61 46.66 46.78 45.80 1,009,200
May 5, 2023 45.66 47.10 45.66 46.63 45.66 959,200
May 4, 2023 45.71 46.08 44.46 44.46 43.53 937,400
May 3, 2023 46.22 46.41 45.41 45.71 44.76 526,700
May 2, 2023 49.69 49.76 46.33 46.50 45.53 670,800
May 1, 2023 50.94 51.46 49.83 50.10 49.06 572,600
Apr 28, 2023 51.88 51.88 49.14 50.93 49.87 944,900
Apr 27, 2023 50.41 51.75 50.41 51.16 50.09 376,000
Apr 26, 2023 51.49 51.81 50.51 50.88 49.82 271,800
Apr 25, 2023 52.43 52.87 51.29 51.64 50.56 268,900
Apr 24, 2023 52.86 53.78 52.86 53.19 52.08 379,000

Related Tickers

CVE Cenovus Energy Inc.
21.10
+1.20%
 
SU Suncor Energy Inc.
39.08
+1.40%
 
E Eni S.p.A.
32.81
+0.92%
 
CVE.TO Cenovus Energy Inc.
28.94
+0.87%
 
UNTC Unit Corporation
38.42
+0.08%
 
EQNR Equinor ASA
27.13
-0.66%
 
TTE TotalEnergies SE
72.59
+0.75%
 
SU.TO Suncor Energy Inc.
53.54
+1.04%
 
TGS Transportadora de Gas del Sur S.A.
16.99
+6.52%
 
SHEL Shell plc
72.39
+0.44%