Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Imperial Oil Limited (IMO.TO)

96.39
+1.67
+(1.76%)
As of 10:42:30 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 202595.4997.2395.4996.3996.3994,239
May 7, 202594.5294.8593.1194.7294.721,328,600
May 6, 202594.2395.0093.3194.2994.29787,500
May 5, 202594.2794.2792.1093.4493.44565,300
May 2, 202594.3896.8594.2195.0695.06866,200
May 1, 202592.3695.4092.3693.9193.91673,600
Apr 30, 202595.2695.4191.7892.9992.99994,100
Apr 29, 202595.5396.4494.1896.0896.08723,300
Apr 28, 202595.2996.2995.2496.1896.18554,400
Apr 25, 202593.4795.8993.4795.4995.49771,600
Apr 24, 202594.1494.8093.1494.6794.67797,700
Apr 23, 202594.1595.4292.2793.2593.25937,000
Apr 22, 202590.5794.1390.5794.1094.10959,400
Apr 21, 202588.3789.8087.6989.6289.62695,700
Apr 17, 202587.3089.3286.3988.3788.37923,900
Apr 16, 202585.3587.4985.3586.2486.241,068,500
Apr 15, 202585.9287.5484.7185.0385.03509,000
Apr 14, 202588.7188.7185.5886.2986.29682,800
Apr 11, 202584.2087.6982.9886.7886.78851,900
Apr 10, 202588.9188.9183.0384.3984.391,045,700
Apr 9, 202585.4091.7483.1990.8890.881,124,400
Apr 8, 202591.0091.0084.8785.7485.741,109,100
Apr 7, 202587.5291.0085.0987.8687.861,684,100
Apr 4, 202593.0793.9989.3090.2790.271,366,200
Apr 3, 2025100.31100.3195.7296.7596.751,508,700
Apr 2, 2025103.33105.28102.89105.26105.26386,400
Apr 1, 2025103.94104.27102.37104.15104.15337,900
Mar 31, 2025100.87104.25100.87103.95103.95577,400
Mar 28, 2025103.03103.55101.25101.55101.55615,200
Mar 27, 2025102.00104.63102.00103.45103.45817,700
Mar 26, 2025104.94105.44103.99104.46104.46651,600
Mar 25, 2025104.64105.75104.35104.46104.46488,500
Mar 24, 2025102.47104.92102.47104.43104.43508,800
Mar 21, 2025101.74102.75100.96102.20102.201,597,400
Mar 20, 2025100.01102.7499.83101.97101.97907,100
Mar 19, 202598.70101.0798.70100.56100.56516,500
Mar 18, 202599.2099.3097.9698.8498.84437,700
Mar 17, 202597.7499.5997.7198.7298.72511,500
Mar 14, 202596.1797.8295.9597.4497.44516,000
Mar 13, 202596.0798.1095.5996.0496.04637,600
Mar 12, 202595.8897.4095.0096.3896.38694,200
Mar 11, 2025100.07100.5295.5795.7995.791,000,000
Mar 10, 202598.46101.5798.1499.9299.921,623,400
Mar 7, 202594.0099.7493.8398.7598.751,573,100
Mar 6, 202592.0893.6491.1293.3393.33722,600
Mar 5, 2025 0.72 Dividend
Mar 5, 202593.3093.7890.3492.2492.24838,600
Mar 4, 202593.8896.0392.5694.9494.221,083,000
Mar 3, 202598.0199.2094.9796.1395.401,681,300
Feb 28, 202596.9198.4296.4098.0997.35931,300
Feb 27, 202598.2499.7297.6997.7396.99712,500
Feb 26, 202598.2198.2996.5097.8097.06532,800
Feb 25, 202598.2899.4395.8797.9797.23607,700
Feb 24, 202599.45100.3498.1898.4397.68620,600
Feb 21, 2025102.54103.2598.9199.2698.511,012,000
Feb 20, 2025104.00104.00101.84103.28102.501,404,500
Feb 19, 2025101.31101.78100.26101.70100.93808,100
Feb 18, 202599.04101.1598.08100.77100.01443,200
Feb 14, 202599.97100.5097.8198.2597.50316,900
Feb 13, 2025100.45100.7299.2999.6798.91472,300
Feb 12, 2025100.80102.36100.16100.6699.90542,500
Feb 11, 202598.90102.0098.78101.52100.75677,600
Feb 10, 202597.7198.7596.5598.1897.441,146,600
Feb 7, 202595.6697.6594.5496.3895.65634,700
Feb 6, 202595.8496.4094.4095.4294.70777,300
Feb 5, 202595.1295.9994.6695.1694.441,378,100
Feb 4, 202596.8596.9894.3295.5894.861,391,200
Feb 3, 202596.1799.5795.5197.3296.581,751,000
Jan 31, 2025103.74104.3896.4196.6795.942,247,000
Jan 30, 2025101.25104.14100.92103.49102.711,001,400
Jan 29, 2025101.00102.26100.53101.36100.59606,500
Jan 28, 2025100.67101.45100.15101.29100.52448,000
Jan 27, 2025100.10100.9398.65100.5499.78530,900
Jan 24, 2025102.85103.03100.49100.7599.99531,400
Jan 23, 2025102.72103.25102.28103.08102.30511,800
Jan 22, 2025101.13103.55100.21101.98101.21507,000
Jan 21, 202598.95101.7498.29100.85100.09936,600
Jan 20, 202598.6099.6197.3499.3698.61439,600
Jan 17, 202599.0099.8998.1698.8698.111,023,500
Jan 16, 202597.2599.1296.6898.8098.051,073,600
Jan 15, 202596.7998.1696.2797.7997.05810,900
Jan 14, 202595.0696.4594.1796.2995.56939,300
Jan 13, 202596.71100.6395.4395.8395.101,798,400
Jan 10, 202596.5497.8495.3996.4195.681,428,700
Jan 9, 202595.1795.3894.0694.5393.81324,100
Jan 8, 202594.3095.3493.8195.2594.531,191,700
Jan 7, 202591.1794.9390.9494.5593.831,853,800
Jan 6, 202590.7291.9490.2290.6089.911,078,200
Jan 3, 202589.2790.2588.5490.0289.341,136,100
Jan 2, 202589.6891.0389.3289.9089.22556,900
Dec 31, 202488.1689.0288.0588.5987.92615,400
Dec 30, 202489.5689.8787.7387.8087.13772,900
Dec 27, 202490.5891.3289.3889.5188.83463,200
Dec 24, 202490.6590.8589.1390.6589.96401,100
Dec 23, 202488.4589.7387.9189.6488.96824,100
Dec 20, 202489.3989.6188.2888.6187.942,164,500
Dec 19, 202492.0592.5889.3390.0089.321,278,800
Dec 18, 202494.2394.5292.0892.6091.90988,100
Dec 17, 202493.9294.3493.2594.2193.501,527,400
Dec 16, 202495.7595.7593.9794.6293.901,985,300
Dec 13, 202497.0897.3495.1596.0095.271,495,300
Dec 12, 2024103.98104.4096.7997.0396.292,242,800
Dec 11, 2024103.33104.31103.16104.02103.23892,900
Dec 10, 2024102.57104.15102.52103.09102.311,022,900
Dec 9, 2024101.96103.50101.50102.48101.701,083,700
Dec 6, 2024101.92102.15100.40101.01100.241,021,600
Dec 5, 2024102.00102.84100.35102.15101.381,306,800
Dec 4, 2024102.13102.1599.37100.2999.53836,600
Dec 3, 2024 0.6 Dividend
Dec 3, 2024103.60104.08102.03102.45101.671,305,400
Dec 2, 2024103.88104.25102.31103.59102.211,349,700
Nov 29, 2024103.45104.48103.20103.69102.31677,700
Nov 28, 2024102.61104.00102.32103.86102.48404,500
Nov 27, 2024103.70104.41102.14102.69101.32924,700
Nov 26, 2024105.78106.00103.00103.68102.301,034,900
Nov 25, 2024107.60108.00105.53105.92104.511,751,900
Nov 22, 2024107.48108.51106.93108.03106.59933,800
Nov 21, 2024106.72108.14106.32107.88106.44747,500
Nov 20, 2024106.25107.11105.12106.33104.91961,300
Nov 19, 2024104.62106.60104.32105.98104.57667,200
Nov 18, 2024104.91106.45104.70105.73104.32950,000
Nov 15, 2024104.70106.46103.80104.53103.14837,500
Nov 14, 2024102.62104.89102.62104.87103.471,287,800
Nov 13, 2024101.99102.1899.20101.88100.521,280,200
Nov 12, 2024102.94103.88100.77101.68100.32842,700
Nov 11, 2024101.85103.32100.67102.69101.321,592,200
Nov 8, 2024102.34102.56101.40101.86100.501,175,700
Nov 7, 2024100.67102.95100.44102.58101.21838,300
Nov 6, 202498.34101.1097.33101.0299.671,023,400
Nov 5, 202498.7699.0397.2897.6696.361,084,200
Nov 4, 202499.29101.1097.5798.5097.191,525,300
Nov 1, 2024105.50107.7398.2498.5797.261,546,400
Oct 31, 2024103.39104.70102.48103.90102.511,008,600
Oct 30, 2024103.31103.84102.67103.22101.84809,300
Oct 29, 2024103.52103.90102.47103.08101.71698,900
Oct 28, 2024102.86104.33102.72103.82102.44927,000
Oct 25, 2024104.94105.97104.75105.72104.31590,700
Oct 24, 2024104.08105.20103.15104.33102.941,010,700
Oct 23, 2024105.77105.77103.20103.96102.57809,300
Oct 22, 2024106.51106.91105.62105.76104.35775,500
Oct 21, 2024107.29108.02106.55106.68105.261,189,800
Oct 18, 2024106.50107.09105.60106.31104.89883,500
Oct 17, 2024104.77107.21104.69106.83105.41825,000
Oct 16, 2024103.86105.13103.53104.81103.411,010,900
Oct 15, 2024104.85105.62102.78103.67102.29992,800
Oct 11, 2024107.78108.50107.38107.85106.411,047,300
Oct 10, 2024106.29108.89106.18108.01106.57932,800
Oct 9, 2024104.54106.07104.32105.75104.34771,500
Oct 8, 2024106.21106.75103.48105.31103.911,579,600
Oct 7, 2024105.40108.04105.19107.98106.54953,700
Oct 4, 2024103.81105.28103.42104.79103.39711,600
Oct 3, 202499.88103.2999.38103.25101.87964,200
Oct 2, 2024100.75101.0498.3699.8598.52895,300
Oct 1, 202494.4199.3694.4199.3298.001,056,000
Sep 30, 202494.6996.0494.5195.1593.88778,200
Sep 27, 202493.2295.1692.9494.8293.561,012,900
Sep 26, 202493.8094.4792.0592.6691.421,234,900
Sep 25, 202494.5195.7594.0594.9093.631,238,100
Sep 24, 202496.4297.1595.7895.9294.64876,600
Sep 23, 202492.8094.9992.5794.9793.701,644,600
Sep 20, 202493.0893.5391.7693.0991.853,272,200
Sep 19, 202492.3593.6092.1193.2792.031,010,600
Sep 18, 202491.6591.8890.1591.1589.93824,100
Sep 17, 202491.0692.0590.9891.4890.26802,000
Sep 16, 202491.2191.2789.5691.0589.84870,300
Sep 13, 202490.0290.7789.6490.0088.801,199,500
Sep 12, 202490.3090.4588.8889.5188.321,254,900
Sep 11, 202490.6190.6188.7189.0487.851,774,000
Sep 10, 202492.2692.2688.9489.9688.761,169,200
Sep 9, 202492.7293.4291.8392.2290.991,691,200
Sep 6, 202494.1994.9691.9692.2891.05761,500
Sep 5, 202496.7997.0894.0394.3193.051,208,900
Sep 4, 2024 0.6 Dividend
Sep 4, 202497.8698.1895.9896.0494.76614,400
Sep 3, 202499.8399.9897.9398.7196.801,249,400
Aug 30, 2024102.10102.32101.24101.5099.541,809,700
Aug 29, 2024102.45103.61102.21102.96100.97949,300
Aug 28, 2024101.67102.42101.29101.8999.92889,600
Aug 27, 2024103.77103.99102.07102.19100.21669,300
Aug 26, 2024103.96104.76103.27104.10102.09902,600
Aug 23, 2024102.43103.29102.02102.90100.91617,500
Aug 22, 2024101.85102.58101.48101.6899.71629,300
Aug 21, 2024101.63102.77100.96101.5699.60914,600
Aug 20, 2024103.35103.35100.79101.3599.39864,600
Aug 19, 2024104.82105.50103.44103.50101.501,029,500
Aug 16, 2024104.75106.09104.60104.76102.74798,900
Aug 15, 2024104.67106.08104.44105.47103.43516,200
Aug 14, 2024103.34104.20102.98104.08102.07882,300
Aug 13, 2024102.65103.39101.57103.21101.221,013,800
Aug 12, 202499.88103.7599.72103.28101.281,049,500
Aug 9, 202498.2799.4697.0999.3697.44931,600
Aug 8, 202495.9799.3495.9198.4196.511,146,300
Aug 7, 202495.7996.5695.0595.6293.771,123,600
Aug 6, 202493.9695.7292.1394.1292.301,145,600
Aug 2, 202493.8295.4991.7094.5092.671,234,500
Aug 1, 202498.8599.3594.8295.9694.11882,200
Jul 31, 202497.5099.3697.2398.9197.00691,700
Jul 30, 202495.5196.8795.2196.5394.66819,400
Jul 29, 202498.6598.6694.3995.5893.731,019,900
Jul 26, 202497.4398.3796.7198.1696.26552,300
Jul 25, 202496.4797.6195.4697.5395.64516,100
Jul 24, 202495.4496.8195.1796.5894.71644,900
Jul 23, 202496.3996.5994.8695.5593.70720,300
Jul 22, 202495.2496.7794.7296.6694.79373,600
Jul 19, 202495.6896.2794.7695.2593.41629,700
Jul 18, 202497.0697.3095.2695.6593.80870,300
Jul 17, 202496.6097.9996.0896.5894.71550,000
Jul 16, 202496.9197.0295.5596.6094.73806,000
Jul 15, 202496.4298.8995.6297.8795.98842,000
Jul 12, 202496.0596.7395.6495.9794.11912,300
Jul 11, 202493.9195.6193.0895.5893.73873,900
Jul 10, 202492.3294.3192.3194.1392.31765,100
Jul 9, 202492.3993.1391.5792.1990.41683,300
Jul 8, 202493.1993.4892.5093.2591.451,009,800
Jul 5, 202496.3196.3193.5193.5991.78885,600
Jul 4, 202495.4097.2695.4096.3594.49304,300
Jul 3, 202494.0195.8594.0195.3993.55593,100
Jul 2, 202493.5194.7093.2793.9192.091,123,900
Jun 28, 202495.0095.4793.0693.2891.48868,000
Jun 27, 202493.6294.5993.3894.4892.65452,600
Jun 26, 202493.5394.1392.4893.0591.25619,700
Jun 25, 202494.0194.1193.1593.5991.78981,700
Jun 24, 202490.7494.2290.7493.9592.131,009,800
Jun 21, 202490.7690.9089.6990.5588.8014,327,400
Jun 20, 202490.0592.4990.0591.0889.32648,100
Jun 19, 202489.6791.1589.6490.0088.26308,200
Jun 18, 202488.6790.5688.6089.8888.14534,100
Jun 17, 202488.2188.6587.0988.5386.82683,200
Jun 14, 202488.4288.5686.9688.1186.41522,700
Jun 13, 202489.9889.9887.4288.4686.75548,100
Jun 12, 202491.1291.5089.8090.1388.39788,200
Jun 11, 202490.1390.9688.9690.2988.541,053,900
Jun 10, 202489.3290.7689.1890.4988.74957,100
Jun 7, 202489.6990.4088.7788.8987.17784,100
Jun 6, 202489.0789.9389.0289.8788.13725,900
Jun 5, 202489.3990.3588.8288.9987.27679,900
Jun 4, 202489.8090.0087.3589.0987.371,363,500
Jun 3, 2024 0.6 Dividend
Jun 3, 202495.4896.2290.2090.7388.98939,600
May 31, 202494.9596.3094.0996.3093.852,371,700
May 30, 202494.4995.7794.4994.9392.521,616,200
May 29, 202496.6897.0094.0894.9692.54920,000
May 28, 202494.6096.7094.5596.5694.101,245,300
May 27, 202494.4495.0494.0294.3891.98336,000
May 24, 202493.8895.1193.8694.4492.04399,400
May 23, 202493.5194.4492.8793.4991.11687,000
May 22, 202494.9295.2692.5693.2590.88592,400
May 21, 202494.5695.5094.0395.0792.651,213,100
May 17, 202494.5595.3393.6395.2492.821,286,100
May 16, 202494.1495.0993.9494.3191.91340,200
May 15, 202493.9794.6792.2094.1491.75666,300
May 14, 202494.7194.9994.0094.1891.78504,800
May 13, 202495.5196.1094.7095.1392.71757,100
May 10, 202496.0096.5194.8395.4493.011,150,500
May 9, 202495.6796.8195.6595.8593.41494,600
May 8, 202494.4495.9494.3395.6893.25528,600

Related Tickers

CVE.TO Cenovus Energy Inc.
17.64
+8.29%
 
SU.TO Suncor Energy Inc.
47.49
+1.06%
 
SU Suncor Energy Inc.
34.20
+0.71%
 
CVE Cenovus Energy Inc.
12.70
+7.99%
 
XOM Exxon Mobil Corporation
105.93
+1.26%
 
E Eni S.p.A.
28.61
+0.25%
 
SHEL Shell plc
65.13
+0.12%
 
EQNR Equinor ASA
22.75
-0.63%
 
XOM.NE Exxon Mobil Corporation
19.66
+1.50%
 
TTE TotalEnergies SE
57.44
+0.33%