Imperial Oil Limited (NY: IMO )

74.48 +0.33 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 74.73 75.26 73.53 74.48 448,074 +0.33(+0.45%)
Oct 30, 2024 74.12 74.63 73.67 74.15 494,303 +0.19(+0.26%)
Oct 29, 2024 74.01 74.81 73.62 73.96 350,887 -0.57(-0.76%)
Oct 28, 2024 73.80 75.08 73.80 74.53 422,193 -1.60(-2.10%)
Oct 25, 2024 75.64 76.34 75.48 76.13 241,872 +0.97(+1.29%)
Oct 24, 2024 75.42 76.07 74.47 75.16 247,509 +0.08(+0.11%)
Oct 23, 2024 76.10 76.29 74.53 75.08 270,157 -1.55(-2.02%)
Oct 22, 2024 77.49 77.49 76.44 76.63 324,528 -0.50(-0.65%)
Oct 21, 2024 77.98 78.11 77.02 77.13 291,602 +0.15(+0.19%)
Oct 18, 2024 76.93 77.60 76.50 76.98 237,175 -0.52(-0.67%)
Oct 17, 2024 76.00 77.81 75.60 77.50 497,908 +1.24(+1.63%)
Oct 16, 2024 75.73 76.40 75.23 76.26 847,509 +1.14(+1.52%)
Oct 15, 2024 76.26 76.36 74.41 75.12 798,745 -3.07(-3.93%)
Oct 14, 2024 77.58 80.17 77.42 78.19 480,922 -0.12(-0.15%)
Oct 11, 2024 78.68 78.83 78.09 78.31 379,283 -0.40(-0.51%)
Oct 10, 2024 77.14 79.13 77.14 78.71 291,771 +1.48(+1.92%)
Oct 09, 2024 77.78 77.78 76.25 77.23 632,177 -0.06(-0.08%)
Oct 08, 2024 78.16 78.76 75.67 77.29 836,109 -1.92(-2.42%)
Oct 07, 2024 77.02 79.29 77.02 79.21 538,634 +2.07(+2.68%)
Oct 04, 2024 77.13 77.50 76.13 77.14 440,036 +1.03(+1.35%)
Oct 03, 2024 74.14 76.21 73.44 76.11 807,399 +2.18(+2.95%)
Oct 02, 2024 74.80 74.80 72.84 73.93 548,200 +0.34(+0.46%)
Oct 01, 2024 70.21 73.66 69.88 73.59 267,159 +3.14(+4.46%)
Sep 30, 2024 70.33 71.10 69.88 70.45 272,996 +0.16(+0.23%)
Sep 27, 2024 68.94 70.44 68.94 70.29 432,976 +1.61(+2.34%)
Sep 26, 2024 69.05 70.17 68.31 68.68 501,799 -1.64(-2.33%)
Sep 25, 2024 70.80 71.29 69.81 70.32 460,694 -1.18(-1.65%)
Sep 24, 2024 71.22 72.02 71.10 71.50 416,363 +1.24(+1.76%)
Sep 23, 2024 68.92 70.33 68.44 70.26 375,519 +1.61(+2.35%)
Sep 20, 2024 68.35 68.94 67.63 68.65 539,921 -0.22(-0.32%)
Sep 19, 2024 68.08 69.02 67.80 68.87 433,301 +1.93(+2.88%)
Sep 18, 2024 67.06 67.83 66.30 66.94 284,397 -0.34(-0.51%)
Sep 17, 2024 66.96 67.69 66.85 67.28 485,582 +0.23(+0.34%)
Sep 16, 2024 66.42 67.17 65.86 67.05 385,098 +0.77(+1.16%)
Sep 13, 2024 66.27 66.85 65.93 66.28 499,068 +0.32(+0.49%)
Sep 12, 2024 66.69 66.69 65.40 65.96 417,512 +0.23(+0.35%)
Sep 11, 2024 66.31 66.56 65.16 65.73 410,074 -0.45(-0.68%)
Sep 10, 2024 67.87 67.91 65.36 66.18 761,011 -1.82(-2.68%)
Sep 09, 2024 68.03 68.93 67.71 68.00 753,670 +0.00(+0.00%)
Sep 06, 2024 69.50 70.26 67.79 68.00 417,640 -1.80(-2.58%)
Sep 05, 2024 71.54 71.87 69.60 69.80 256,200 -1.21(-1.70%)
Sep 04, 2024 72.46 72.56 71.01 71.01 322,732 -1.32(-1.82%)
Sep 03, 2024 72.99 73.37 71.83 72.33 450,240 -2.45(-3.27%)
Aug 30, 2024 75.30 75.42 74.49 74.77 320,328 -1.12(-1.48%)
Aug 29, 2024 75.60 76.49 75.38 75.90 280,861 +0.78(+1.03%)
Aug 28, 2024 75.10 75.66 74.71 75.12 345,127 -0.35(-0.46%)
Aug 27, 2024 76.73 76.73 75.45 75.47 243,186 -1.29(-1.68%)
Aug 26, 2024 76.22 77.22 76.11 76.76 273,121 +1.05(+1.39%)
Aug 23, 2024 74.99 75.88 74.83 75.71 176,678 +1.51(+2.04%)
Aug 22, 2024 74.49 75.09 74.09 74.20 155,378 +0.00(+0.00%)
Aug 21, 2024 74.08 75.10 73.79 74.20 146,884 +0.29(+0.39%)
Aug 20, 2024 75.38 75.38 73.52 73.91 253,525 -1.59(-2.11%)
Aug 19, 2024 76.34 76.56 75.39 75.50 334,631 -0.68(-0.89%)
Aug 16, 2024 75.93 76.95 75.82 76.17 204,321 +0.01(+0.01%)
Aug 15, 2024 75.80 76.85 75.68 76.16 257,151 +0.81(+1.08%)
Aug 14, 2024 74.75 75.53 74.66 75.35 275,199 +0.53(+0.70%)
Aug 13, 2024 74.30 74.96 73.57 74.82 445,498 +0.16(+0.21%)
Aug 12, 2024 72.38 75.03 72.32 74.66 575,932 +2.75(+3.83%)
Aug 09, 2024 71.48 71.99 70.32 71.91 431,291 +0.71(+0.99%)
Aug 08, 2024 69.19 71.89 69.15 71.20 710,672 +2.18(+3.15%)
Aug 07, 2024 69.19 69.79 68.78 69.03 499,690 +1.10(+1.62%)
Aug 06, 2024 67.31 68.90 66.24 67.92 673,460 +0.62(+0.92%)
Aug 05, 2024 65.50 67.50 64.37 67.31 307,683 -0.31(-0.46%)
Aug 02, 2024 67.25 68.59 65.81 67.62 1,031,133 -1.07(-1.56%)
Aug 01, 2024 71.64 71.64 67.88 68.69 354,418 -2.44(-3.42%)
Jul 31, 2024 70.70 71.54 70.11 71.12 254,848 +1.90(+2.74%)
Jul 30, 2024 68.38 69.54 68.38 69.23 311,871 +0.59(+0.85%)
Jul 29, 2024 70.91 70.91 67.68 68.64 512,669 -1.96(-2.77%)
Jul 26, 2024 70.02 70.76 69.42 70.60 241,367 +0.43(+0.61%)
Jul 25, 2024 69.42 70.25 68.70 70.17 346,560 +0.49(+0.70%)
Jul 24, 2024 68.77 69.80 68.53 69.68 311,658 +0.79(+1.14%)
Jul 23, 2024 69.75 69.75 68.47 68.90 217,090 -0.85(-1.23%)
Jul 22, 2024 68.61 69.90 68.41 69.75 200,562 +0.75(+1.08%)
Jul 19, 2024 69.66 69.73 68.62 69.01 284,164 -0.51(-0.73%)
Jul 18, 2024 70.73 70.73 69.05 69.51 303,506 -0.75(-1.06%)
Jul 17, 2024 70.34 71.24 69.75 70.26 289,946 +0.11(+0.16%)
Jul 16, 2024 70.37 70.42 69.41 70.15 385,729 -0.83(-1.16%)
Jul 15, 2024 70.60 71.86 69.58 70.98 452,720 +0.96(+1.38%)
Jul 12, 2024 69.78 70.49 69.71 70.01 329,445 +0.29(+0.41%)
Jul 11, 2024 68.38 69.72 67.98 69.72 339,598 +1.12(+1.64%)
Jul 10, 2024 67.54 68.81 67.27 68.60 298,247 +1.33(+1.98%)
Jul 09, 2024 67.17 67.89 66.77 67.27 261,011 -0.54(-0.79%)
Jul 08, 2024 67.70 68.18 67.41 67.80 482,692 -0.55(-0.80%)
Jul 05, 2024 69.61 70.22 68.18 68.35 352,953 -0.85(-1.24%)
Jul 03, 2024 68.18 69.89 68.18 69.21 193,883 +0.91(+1.34%)
Jul 02, 2024 67.53 68.71 67.44 68.29 543,802 +1.37(+2.05%)
Jul 01, 2024 68.07 68.67 66.90 66.92 311,934 -0.91(-1.35%)
Jun 28, 2024 69.36 69.39 67.59 67.83 577,881 -0.83(-1.22%)
Jun 27, 2024 67.87 68.67 67.76 68.67 371,452 +1.35(+2.01%)
Jun 26, 2024 68.05 68.28 67.09 67.32 247,092 -0.74(-1.08%)
Jun 25, 2024 68.25 68.57 67.75 68.05 376,118 -0.28(-0.41%)
Jun 24, 2024 66.10 68.58 65.84 68.33 750,196 +2.84(+4.34%)
Jun 21, 2024 65.99 65.99 65.07 65.49 515,555 -0.82(-1.24%)
Jun 20, 2024 65.67 67.12 65.49 66.31 312,701 +1.24(+1.91%)
Jun 18, 2024 64.24 65.62 64.18 65.07 337,969 +0.91(+1.43%)
Jun 17, 2024 63.92 64.22 62.92 64.16 457,355 +0.29(+0.45%)
Jun 14, 2024 63.98 63.98 62.90 63.87 364,059 -0.20(-0.31%)
Jun 13, 2024 65.12 65.35 63.22 64.07 325,320 -1.25(-1.92%)
Jun 12, 2024 65.95 66.46 65.05 65.32 331,488 +0.08(+0.12%)
Jun 11, 2024 64.90 65.65 64.13 65.24 246,028 -0.18(-0.27%)
Jun 10, 2024 64.23 65.54 64.23 65.42 300,884 +1.12(+1.75%)
Jun 07, 2024 65.10 65.46 64.16 64.30 215,746 -1.08(-1.66%)
Jun 06, 2024 64.71 65.42 64.46 65.38 416,586 +0.71(+1.09%)
Jun 05, 2024 64.86 65.43 64.49 64.67 283,546 -0.06(-0.09%)
Jun 04, 2024 65.82 65.82 63.49 64.73 587,499 -1.40(-2.12%)
Jun 03, 2024 69.97 70.15 65.70 66.13 506,867 -3.50(-5.02%)
May 31, 2024 68.94 69.78 68.12 69.63 813,198 +1.23(+1.80%)
May 30, 2024 68.20 69.21 68.11 68.40 305,720 +0.12(+0.17%)
May 29, 2024 69.92 70.19 67.78 68.28 322,802 -1.59(-2.28%)
May 28, 2024 68.19 70.02 68.19 69.87 270,017 +1.68(+2.46%)
May 24, 2024 67.91 68.78 67.68 68.19 237,204 +1.06(+1.57%)
May 23, 2024 67.41 68.30 66.80 67.13 289,033 -0.07(-0.10%)
May 22, 2024 68.54 68.73 66.80 67.20 289,145 -1.52(-2.21%)
May 21, 2024 68.63 69.09 68.04 68.72 467,982 -0.13(-0.19%)
May 20, 2024 68.89 69.51 68.67 68.85 134,878 -0.32(-0.46%)
May 17, 2024 68.89 69.18 67.96 69.17 252,954 +0.77(+1.13%)
May 16, 2024 68.15 68.92 68.09 68.40 149,606 +0.04(+0.06%)
May 15, 2024 68.75 68.75 66.67 68.36 462,572 +0.16(+0.23%)
May 14, 2024 68.19 68.84 68.04 68.20 505,782 -0.56(-0.82%)
May 13, 2024 69.61 69.61 68.38 68.76 287,667 -0.23(-0.33%)
May 10, 2024 69.86 69.91 68.62 68.99 344,801 -0.18(-0.26%)
May 09, 2024 68.76 69.86 68.76 69.17 300,028 +0.52(+0.76%)
May 08, 2024 68.08 68.99 67.73 68.65 329,521 +0.42(+0.62%)
May 07, 2024 68.18 68.62 67.92 68.22 240,180 -0.09(-0.13%)
May 06, 2024 68.04 69.13 67.93 68.31 205,622 +1.10(+1.63%)
May 03, 2024 67.72 67.72 66.40 67.21 275,679 -0.02(-0.03%)
May 02, 2024 67.07 67.66 66.74 67.23 362,155 +0.67(+1.01%)
May 01, 2024 67.95 68.29 65.98 66.56 427,450 -1.54(-2.26%)
Apr 30, 2024 69.91 69.97 67.85 68.10 346,489 -2.18(-3.11%)
Apr 29, 2024 69.31 70.47 69.18 70.29 328,620 +0.45(+0.65%)
Apr 26, 2024 70.13 70.49 68.42 69.83 719,105 -0.56(-0.80%)
Apr 25, 2024 69.81 70.59 68.75 70.39 387,077 +0.63(+0.91%)
Apr 24, 2024 69.45 70.33 69.13 69.76 211,226 +0.12(+0.17%)
Apr 23, 2024 69.26 69.87 69.18 69.64 283,748 +0.07(+0.10%)
Apr 22, 2024 68.42 69.99 68.02 69.57 245,135 +0.99(+1.44%)
Apr 19, 2024 67.89 69.32 67.20 68.59 399,547 +0.93(+1.37%)
Apr 18, 2024 68.72 68.98 67.21 67.66 350,866 -0.74(-1.08%)
Apr 17, 2024 68.72 69.65 67.98 68.40 184,836 -0.36(-0.52%)
Apr 16, 2024 67.46 68.78 66.81 68.75 381,533 +1.02(+1.50%)
Apr 15, 2024 69.38 69.38 67.50 67.74 381,949 -1.33(-1.93%)
Apr 12, 2024 71.00 71.35 68.95 69.07 518,585 -1.26(-1.80%)
Apr 11, 2024 73.03 73.66 70.03 70.33 540,835 -2.64(-3.61%)
Apr 10, 2024 71.60 73.37 71.20 72.97 483,776 +1.29(+1.81%)
Apr 09, 2024 72.48 72.48 71.21 71.68 436,099 -0.63(-0.87%)
Apr 08, 2024 72.10 72.59 71.32 72.31 279,751 +0.29(+0.40%)
Apr 05, 2024 71.52 72.33 70.97 72.02 498,537 +0.93(+1.31%)
Apr 04, 2024 71.72 71.83 70.96 71.10 354,463 -0.41(-0.58%)
Apr 03, 2024 70.38 71.57 69.93 71.51 523,360 +1.41(+2.01%)
Apr 02, 2024 69.83 70.27 68.51 70.10 424,850 +1.12(+1.62%)
Apr 01, 2024 68.36 69.16 67.53 68.98 474,992 +0.70(+1.03%)
Mar 28, 2024 68.65 68.08 68.07 68.28 456,665 +0.47(+0.70%)
Mar 27, 2024 67.41 68.00 67.08 67.81 328,858 +0.05(+0.07%)
Mar 26, 2024 68.61 68.61 67.39 67.76 231,459 -0.41(-0.59%)
Mar 25, 2024 67.11 68.55 66.77 68.16 371,612 +1.32(+1.98%)
Mar 22, 2024 66.73 67.02 66.36 66.84 173,175 +0.11(+0.16%)
Mar 21, 2024 66.57 66.95 66.11 66.73 193,316 +0.34(+0.51%)
Mar 20, 2024 66.41 66.65 65.85 66.39 322,871 -0.08(-0.12%)
Mar 19, 2024 66.66 67.13 66.28 66.47 245,849 -0.34(-0.50%)
Mar 18, 2024 66.92 67.08 66.28 66.81 348,042 +0.26(+0.39%)
Mar 15, 2024 67.22 67.66 66.40 66.55 388,293 -0.36(-0.53%)
Mar 14, 2024 67.18 67.18 66.26 66.91 190,817 +0.59(+0.89%)
Mar 13, 2024 65.92 66.62 65.35 66.31 363,878 +1.04(+1.59%)
Mar 12, 2024 64.91 65.84 64.75 65.28 470,108 +0.52(+0.81%)
Mar 11, 2024 63.12 64.84 62.80 64.75 539,990 +1.20(+1.90%)
Mar 08, 2024 63.97 63.97 63.19 63.55 438,905 -0.15(-0.23%)
Mar 07, 2024 62.91 64.05 62.82 63.70 386,063 +0.62(+0.99%)
Mar 06, 2024 63.40 63.89 62.72 63.08 427,345 +0.60(+0.96%)
Mar 05, 2024 61.56 62.82 61.49 62.47 342,647 +0.87(+1.41%)
Mar 04, 2024 63.38 63.38 61.58 61.60 322,880 -1.21(-1.93%)
Mar 01, 2024 61.93 63.19 61.85 62.82 376,275 +1.52(+2.48%)
Feb 29, 2024 61.18 61.87 60.27 61.30 503,950 +0.42(+0.69%)
Feb 28, 2024 61.94 61.94 60.80 60.87 255,221 -0.91(-1.48%)
Feb 27, 2024 61.44 62.11 61.32 61.79 387,616 +0.43(+0.70%)
Feb 26, 2024 60.31 61.55 60.11 61.35 486,226 +0.93(+1.54%)
Feb 23, 2024 59.97 60.74 59.72 60.42 347,711 +0.04(+0.06%)
Feb 22, 2024 59.28 60.53 59.21 60.38 379,524 +0.62(+1.03%)
Feb 21, 2024 58.09 59.85 57.57 59.77 587,853 +1.84(+3.18%)
Feb 20, 2024 58.84 58.92 57.47 57.92 560,721 -0.82(-1.40%)
Feb 16, 2024 59.06 59.54 58.61 58.75 319,754 -0.50(-0.84%)
Feb 15, 2024 57.74 59.68 57.74 59.25 413,934 +1.48(+2.56%)
Feb 14, 2024 57.72 58.43 57.42 57.76 495,240 +0.30(+0.53%)
Feb 13, 2024 58.49 58.49 56.90 57.46 356,632 -1.15(-1.96%)
Feb 12, 2024 57.26 58.91 57.26 58.61 482,276 +1.45(+2.54%)
Feb 09, 2024 57.99 58.22 56.78 57.16 295,314 -0.54(-0.93%)
Feb 08, 2024 55.82 57.85 55.82 57.70 519,531 +1.63(+2.90%)
Feb 07, 2024 56.39 56.86 55.43 56.07 331,424 -0.36(-0.64%)
Feb 06, 2024 55.47 56.84 55.26 56.43 582,158 +1.13(+2.04%)
Feb 05, 2024 55.07 56.10 54.74 55.30 498,936 -0.06(-0.11%)
Feb 02, 2024 56.38 58.18 55.07 55.36 670,943 -0.72(-1.28%)
Feb 01, 2024 57.42 57.83 55.86 56.08 309,891 -0.50(-0.88%)
Jan 31, 2024 57.71 57.71 56.42 56.58 227,831 -1.18(-2.04%)
Jan 30, 2024 55.78 57.93 55.78 57.75 311,023 +1.70(+3.03%)
Jan 29, 2024 56.01 56.36 55.16 56.06 329,818 -0.10(-0.17%)
Jan 26, 2024 55.65 56.29 55.01 56.16 408,200 +0.46(+0.83%)
Jan 25, 2024 54.79 55.87 54.67 55.70 447,305 +1.26(+2.31%)
Jan 24, 2024 54.30 54.74 53.68 54.44 922,713 +0.44(+0.82%)
Jan 23, 2024 53.97 54.87 53.90 54.00 382,342 -0.08(-0.14%)
Jan 22, 2024 54.88 54.88 53.80 54.08 858,341 -0.72(-1.31%)
Jan 19, 2024 54.57 54.83 54.10 54.79 541,033 +0.29(+0.54%)
Jan 18, 2024 54.29 54.83 53.95 54.50 623,845 +0.26(+0.49%)
Jan 17, 2024 55.90 55.90 53.53 54.23 686,971 -2.27(-4.01%)
Jan 16, 2024 57.08 57.25 56.18 56.50 630,087 -0.50(-0.88%)
Jan 12, 2024 58.15 58.49 56.91 57.00 276,477 -0.17(-0.29%)
Jan 11, 2024 57.15 57.35 56.38 57.17 505,046 +0.40(+0.71%)
Jan 10, 2024 57.49 57.49 56.67 56.76 1,142,406 -0.28(-0.50%)
Jan 09, 2024 56.34 57.09 55.49 57.05 532,977 +0.71(+1.25%)
Jan 08, 2024 56.96 56.96 55.79 56.34 369,198 -1.31(-2.28%)
Jan 05, 2024 58.21 58.37 57.52 57.66 347,064 -0.18(-0.31%)
Jan 04, 2024 60.26 60.26 57.77 57.83 417,506 -0.79(-1.35%)
Jan 03, 2024 56.70 58.69 56.70 58.63 444,128 +1.81(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.