Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Oil Limited (TSX: IMO )

95.24 +0.93 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 83.82 85.62 83.24 84.92 3,063,385 +0.62(+0.74%)
Feb 28, 2024 85.23 85.40 84.13 84.30 680,024 -1.02(-1.20%)
Feb 27, 2024 84.71 85.67 84.52 85.32 1,784,186 +0.75(+0.89%)
Feb 26, 2024 82.99 84.67 82.88 84.57 815,775 +1.33(+1.60%)
Feb 23, 2024 82.47 83.59 82.08 83.24 473,620 +0.18(+0.22%)
Feb 22, 2024 82.03 83.27 81.44 83.06 719,396 +0.77(+0.94%)
Feb 21, 2024 80.01 82.40 80.00 82.29 897,805 +2.45(+3.07%)
Feb 20, 2024 80.89 81.24 79.28 79.84 881,892 -0.91(-1.13%)
Feb 16, 2024 80.75 0 -0.55(-0.68%)
Feb 15, 2024 79.88 82.13 79.70 81.30 671,156 +1.42(+1.78%)
Feb 14, 2024 79.90 80.73 79.34 79.88 487,805 +0.37(+0.47%)
Feb 13, 2024 80.36 80.59 78.79 79.51 581,874 -0.98(-1.22%)
Feb 12, 2024 78.97 80.80 78.81 80.49 720,212 +1.99(+2.54%)
Feb 09, 2024 79.60 79.87 77.97 78.50 525,614 -0.77(-0.97%)
Feb 08, 2024 76.98 79.39 76.98 79.27 1,107,818 +2.34(+3.04%)
Feb 07, 2024 77.38 77.61 76.18 76.93 620,630 -0.54(-0.70%)
Feb 06, 2024 76.45 78.21 76.32 77.47 672,640 +1.07(+1.40%)
Feb 05, 2024 76.54 77.35 75.53 76.40 1,085,308 +0.47(+0.62%)
Feb 02, 2024 76.75 79.77 75.55 75.93 1,208,075 -0.68(-0.89%)
Feb 01, 2024 78.17 79.14 76.27 76.61 1,033,784 -0.94(-1.21%)
Jan 31, 2024 78.70 78.84 77.24 77.55 670,884 -1.31(-1.66%)
Jan 30, 2024 76.55 79.12 76.42 78.86 670,064 +2.18(+2.84%)
Jan 29, 2024 76.86 77.11 75.71 76.68 405,665 -0.44(-0.57%)
Jan 26, 2024 76.60 77.18 75.50 77.12 610,898 +0.63(+0.82%)
Jan 25, 2024 75.63 76.81 75.33 76.49 730,239 +1.26(+1.67%)
Jan 24, 2024 74.57 75.38 73.81 75.23 651,969 +0.99(+1.33%)
Jan 23, 2024 74.13 75.30 74.13 74.24 557,703 -0.15(-0.20%)
Jan 22, 2024 75.21 75.21 73.96 74.39 1,196,636 -0.52(-0.69%)
Jan 19, 2024 74.89 75.22 74.40 74.91 789,735 -0.01(-0.01%)
Jan 18, 2024 74.79 75.49 74.32 74.92 1,460,295 +0.30(+0.40%)
Jan 17, 2024 77.03 77.03 73.84 74.62 1,013,023 -3.15(-4.05%)
Jan 16, 2024 78.63 78.79 77.32 77.77 1,940,032 -0.75(-0.96%)
Jan 15, 2024 77.79 78.93 77.68 78.52 386,181 +0.56(+0.72%)
Jan 12, 2024 79.38 79.70 77.77 77.96 623,247 -0.32(-0.41%)
Jan 11, 2024 78.07 78.34 77.16 78.28 2,681,073 +0.83(+1.07%)
Jan 10, 2024 78.03 78.41 77.32 77.45 896,100 -0.47(-0.60%)
Jan 09, 2024 77.47 78.00 75.81 77.92 1,217,199 +1.14(+1.48%)
Jan 08, 2024 77.44 77.49 76.27 76.78 1,387,669 -1.82(-2.32%)
Jan 05, 2024 79.37 79.50 78.39 78.60 1,257,275 -0.17(-0.22%)
Jan 04, 2024 80.89 80.89 78.65 78.77 880,622 -1.03(-1.29%)
Jan 03, 2024 77.23 79.92 77.21 79.80 1,225,518 +2.64(+3.42%)
Jan 02, 2024 76.16 77.60 76.16 77.16 2,036,958 +1.68(+2.23%)
Dec 29, 2023 75.48 0 +0.67(+0.90%)
Dec 28, 2023 75.59 75.84 74.72 74.81 638,281 -0.98(-1.29%)
Dec 27, 2023 76.00 76.22 75.65 75.79 1,126,139 +0.73(+0.97%)
Dec 22, 2023 75.06 0 +0.29(+0.39%)
Dec 21, 2023 74.74 75.22 74.18 74.77 1,934,918 -0.10(-0.13%)
Dec 20, 2023 76.63 76.93 74.82 74.87 912,704 -1.54(-2.02%)
Dec 19, 2023 75.43 76.47 75.43 76.41 771,547 +0.63(+0.83%)
Dec 18, 2023 75.09 76.19 75.02 75.78 1,273,423 +1.80(+2.43%)
Dec 15, 2023 75.73 75.73 73.67 73.98 4,497,713 -1.77(-2.34%)
Dec 14, 2023 74.74 75.84 74.30 75.75 1,553,865 +1.85(+2.50%)
Dec 13, 2023 72.89 73.95 72.44 73.90 1,671,644 +1.19(+1.64%)
Dec 12, 2023 73.20 73.32 72.09 72.71 1,901,165 -1.03(-1.40%)
Dec 11, 2023 74.25 74.30 72.48 73.74 2,394,261 -1.58(-2.10%)
Dec 08, 2023 73.50 76.01 73.50 75.32 1,458,856 +2.57(+3.53%)
Dec 07, 2023 75.42 75.48 72.03 72.75 2,970,671 -2.12(-2.83%)
Dec 06, 2023 76.87 77.13 74.67 74.87 4,600,811 -1.98(-2.58%)
Dec 05, 2023 76.96 78.18 76.79 76.85 2,615,863 -0.27(-0.35%)
Dec 04, 2023 76.75 77.57 76.45 77.12 2,070,205 +0.03(+0.04%)
Dec 01, 2023 76.60 78.22 76.60 77.09 1,474,554 +0.64(+0.84%)
Nov 30, 2023 78.40 78.87 76.40 76.45 1,909,959 -1.78(-2.28%)
Nov 29, 2023 78.95 78.97 77.84 78.23 978,353 -0.25(-0.32%)
Nov 28, 2023 78.15 79.51 77.96 78.48 767,116 +0.32(+0.41%)
Nov 27, 2023 78.28 78.85 77.84 78.16 898,646 -0.71(-0.90%)
Nov 24, 2023 78.13 79.19 78.13 78.87 451,550 +0.07(+0.09%)
Nov 23, 2023 77.50 78.82 77.50 78.80 176,033 +0.78(+1.00%)
Nov 22, 2023 77.80 78.13 76.56 78.02 1,658,847 -0.86(-1.09%)
Nov 21, 2023 78.81 79.41 77.47 78.88 1,455,727 -0.38(-0.48%)
Nov 20, 2023 79.69 79.83 78.89 79.26 1,232,481 +0.15(+0.19%)
Nov 17, 2023 76.99 79.56 76.92 79.11 1,149,676 +2.64(+3.45%)
Nov 16, 2023 76.90 77.07 75.14 76.47 1,096,549 -0.63(-0.82%)
Nov 15, 2023 77.55 78.24 77.08 77.10 796,131 -0.70(-0.90%)
Nov 14, 2023 78.51 78.67 77.66 77.80 852,171 -0.55(-0.70%)
Nov 13, 2023 77.40 78.63 77.31 78.35 773,231 +1.07(+1.38%)
Nov 10, 2023 76.30 77.29 75.65 77.28 898,145 +1.69(+2.24%)
Nov 09, 2023 75.93 76.64 75.54 75.59 1,029,613 +0.07(+0.09%)
Nov 08, 2023 75.85 76.75 73.91 75.52 1,224,406 -1.41(-1.83%)
Nov 07, 2023 77.98 78.39 76.89 76.93 1,611,712 -1.55(-1.98%)
Nov 06, 2023 79.16 79.45 78.41 78.48 1,533,734 -0.02(-0.03%)
Nov 03, 2023 80.46 80.61 78.48 78.50 2,439,460 -1.96(-2.44%)
Nov 02, 2023 80.14 81.46 79.49 80.46 2,401,964 +0.05(+0.06%)
Nov 01, 2023 79.50 81.85 79.50 80.41 2,209,924 +1.38(+1.75%)
Oct 31, 2023 80.42 80.95 78.03 79.03 2,296,146 -0.87(-1.09%)
Oct 30, 2023 80.20 81.25 78.90 79.90 917,305 +0.16(+0.20%)
Oct 27, 2023 85.00 85.00 77.87 79.74 1,951,239 -1.56(-1.92%)
Oct 26, 2023 79.94 81.34 78.99 81.30 1,070,477 +0.45(+0.56%)
Oct 25, 2023 79.77 81.22 79.20 80.85 669,006 +1.42(+1.79%)
Oct 24, 2023 80.65 80.65 79.42 79.43 774,438 -0.96(-1.19%)
Oct 23, 2023 81.47 81.55 80.07 80.39 534,966 -1.64(-2.00%)
Oct 20, 2023 83.53 83.69 81.65 82.03 609,095 -1.55(-1.85%)
Oct 19, 2023 83.25 84.25 82.64 83.58 1,610,746 -0.06(-0.07%)
Oct 18, 2023 84.05 84.22 83.27 83.64 1,825,519 +0.31(+0.37%)
Oct 17, 2023 83.12 84.56 83.07 83.33 1,668,414 +0.25(+0.30%)
Oct 16, 2023 83.29 83.68 82.12 83.08 1,664,720 +0.09(+0.11%)
Oct 13, 2023 84.00 84.51 82.65 82.99 2,108,700 -0.13(-0.16%)
Oct 12, 2023 82.74 83.49 82.39 83.12 1,982,935 +1.17(+1.43%)
Oct 11, 2023 81.40 82.33 80.54 81.95 1,712,229 +0.01(+0.01%)
Oct 10, 2023 81.75 82.14 80.34 81.94 1,883,693 +3.60(+4.60%)
Oct 06, 2023 78.34 0 +0.57(+0.73%)
Oct 05, 2023 77.64 79.04 77.35 77.77 2,317,613 -0.84(-1.07%)
Oct 04, 2023 80.90 81.08 78.43 78.61 2,160,053 -3.17(-3.88%)
Oct 03, 2023 81.51 82.07 80.89 81.78 1,707,948 -0.12(-0.15%)
Oct 02, 2023 84.06 84.16 81.50 81.90 1,678,097 -1.76(-2.10%)
Sep 29, 2023 84.00 84.40 83.02 83.66 1,610,014 -0.32(-0.38%)
Sep 28, 2023 84.37 85.11 83.53 83.98 1,771,994 -0.36(-0.43%)
Sep 27, 2023 82.74 84.75 82.64 84.34 2,116,518 +2.71(+3.32%)
Sep 26, 2023 80.78 82.21 80.21 81.63 1,913,626 +0.48(+0.59%)
Sep 25, 2023 78.69 81.38 80.77 81.15 1,855,548 +2.38(+3.02%)
Sep 22, 2023 78.38 79.60 78.23 78.77 1,944,131 +0.93(+1.19%)
Sep 21, 2023 78.66 78.91 77.59 77.84 1,325,452 -0.42(-0.54%)
Sep 20, 2023 78.11 79.38 77.89 78.26 755,908 -0.37(-0.47%)
Sep 19, 2023 79.74 79.81 77.89 78.63 936,065 -0.64(-0.81%)
Sep 18, 2023 80.64 80.65 79.18 79.27 1,144,160 -0.76(-0.95%)
Sep 15, 2023 79.75 81.27 79.75 80.03 1,678,830 -0.75(-0.93%)
Sep 14, 2023 79.70 80.88 79.57 80.78 1,231,544 +2.07(+2.63%)
Sep 13, 2023 79.55 79.86 78.31 78.71 1,087,643 -0.65(-0.82%)
Sep 12, 2023 78.70 79.59 78.60 79.36 1,018,460 +1.17(+1.50%)
Sep 11, 2023 79.50 79.97 78.06 78.19 966,031 -0.82(-1.04%)
Sep 08, 2023 78.90 79.69 78.59 79.01 1,415,529 +0.30(+0.38%)
Sep 07, 2023 79.00 79.70 78.56 78.71 1,045,055 -0.45(-0.57%)
Sep 06, 2023 78.59 79.61 78.42 79.16 1,531,879 +0.37(+0.47%)
Sep 05, 2023 79.01 79.72 78.50 78.79 1,355,616 -0.02(-0.03%)
Sep 01, 2023 78.81 0 +2.08(+2.71%)
Aug 31, 2023 77.27 77.36 76.67 76.73 1,334,508 -0.51(-0.66%)
Aug 30, 2023 76.94 77.56 76.89 77.24 990,225 +0.62(+0.81%)
Aug 29, 2023 76.39 76.66 75.33 76.62 905,092 +0.84(+1.11%)
Aug 28, 2023 75.50 76.24 75.37 75.78 1,086,356 +0.75(+1.00%)
Aug 25, 2023 74.96 75.55 74.25 75.03 1,065,476 +0.73(+0.98%)
Aug 24, 2023 74.95 75.20 74.28 74.30 743,731 -0.65(-0.87%)
Aug 23, 2023 74.71 75.57 74.24 74.95 843,714 -0.37(-0.49%)
Aug 22, 2023 75.76 76.52 75.18 75.32 771,969 -0.43(-0.57%)
Aug 21, 2023 76.55 77.00 75.22 75.75 808,013 -0.37(-0.49%)
Aug 18, 2023 74.70 76.28 74.16 76.12 1,203,752 +1.02(+1.36%)
Aug 17, 2023 74.40 75.42 74.05 75.10 1,258,104 +1.64(+2.23%)
Aug 16, 2023 73.00 74.18 72.98 73.46 1,629,914 +0.42(+0.58%)
Aug 15, 2023 73.78 74.43 72.90 73.04 1,523,053 -1.36(-1.83%)
Aug 14, 2023 74.32 74.41 73.34 74.40 983,979 -0.22(-0.29%)
Aug 11, 2023 73.61 74.86 73.38 74.62 1,211,195 +1.12(+1.52%)
Aug 10, 2023 73.05 73.98 73.05 73.50 1,223,267 +0.72(+0.99%)
Aug 09, 2023 72.51 73.63 72.40 72.78 1,037,555 +0.27(+0.37%)
Aug 08, 2023 70.16 72.57 69.82 72.51 1,893,308 +1.40(+1.97%)
Aug 04, 2023 71.11 0 +1.15(+1.64%)
Aug 03, 2023 69.87 70.71 68.84 69.96 1,748,370 +0.22(+0.32%)
Aug 02, 2023 70.79 70.79 69.05 69.74 1,945,535 -1.32(-1.86%)
Aug 01, 2023 70.80 71.43 69.85 71.06 1,099,566 +0.02(+0.03%)
Jul 31, 2023 71.86 72.50 70.75 71.04 1,647,771 -0.59(-0.82%)
Jul 28, 2023 68.47 72.16 68.32 71.63 1,860,972 +3.38(+4.95%)
Jul 27, 2023 69.19 69.19 67.59 68.25 1,206,555 -0.63(-0.91%)
Jul 26, 2023 68.20 69.49 67.84 68.88 916,369 +0.06(+0.09%)
Jul 25, 2023 68.76 69.30 68.50 68.82 781,972 -0.16(-0.23%)
Jul 24, 2023 67.45 69.37 67.28 68.98 1,314,096 +1.81(+2.69%)
Jul 21, 2023 65.37 67.23 65.20 67.17 913,598 +1.92(+2.94%)
Jul 20, 2023 64.36 65.33 64.13 65.25 1,013,422 +1.33(+2.08%)
Jul 19, 2023 64.86 65.58 63.52 63.92 1,329,289 -1.00(-1.54%)
Jul 18, 2023 64.35 65.73 64.22 64.92 1,290,029 +0.65(+1.01%)
Jul 17, 2023 64.61 64.92 63.61 64.27 1,288,846 -0.48(-0.74%)
Jul 14, 2023 65.80 65.94 64.34 64.75 1,088,122 -1.02(-1.55%)
Jul 13, 2023 64.83 65.96 64.76 65.77 1,469,677 +0.96(+1.48%)
Jul 12, 2023 66.49 66.49 64.17 64.81 1,497,010 -0.80(-1.22%)
Jul 11, 2023 64.98 66.04 64.86 65.61 1,546,051 +1.04(+1.61%)
Jul 10, 2023 65.64 65.66 64.43 64.57 1,559,838 -0.85(-1.30%)
Jul 07, 2023 65.25 66.33 64.99 65.42 2,542,978 -0.19(-0.29%)
Jul 06, 2023 66.67 67.37 65.15 65.61 897,200 -2.43(-3.57%)
Jul 05, 2023 68.18 68.52 67.66 68.04 668,902 -0.08(-0.12%)
Jul 04, 2023 68.74 68.75 67.85 68.12 143,026 +0.34(+0.50%)
Jun 30, 2023 67.78 0 +0.28(+0.41%)
Jun 29, 2023 67.05 67.86 66.69 67.50 744,336 +0.72(+1.08%)
Jun 28, 2023 66.02 67.01 65.29 66.78 1,265,630 +1.09(+1.66%)
Jun 27, 2023 65.81 66.57 65.23 65.69 606,436 -0.13(-0.20%)
Jun 26, 2023 63.36 66.13 63.36 65.82 1,009,286 +2.44(+3.85%)
Jun 23, 2023 63.42 64.21 63.19 63.38 815,076 -0.95(-1.48%)
Jun 22, 2023 64.91 65.00 64.03 64.33 468,942 -1.39(-2.12%)
Jun 21, 2023 64.56 65.95 64.36 65.72 673,521 +1.03(+1.59%)
Jun 20, 2023 65.00 65.33 63.79 64.69 444,580 -0.51(-0.78%)
Jun 19, 2023 65.37 65.37 64.68 65.20 103,372 -0.19(-0.29%)
Jun 16, 2023 66.98 66.98 65.08 65.39 1,303,561 -0.81(-1.22%)
Jun 15, 2023 66.33 66.90 66.06 66.20 669,776 +3.63(+5.80%)
May 08, 2023 63.28 63.43 62.34 62.57 1,009,755 +0.23(+0.37%)
May 05, 2023 61.88 63.01 61.81 62.34 933,628 +2.07(+3.43%)
May 04, 2023 62.18 62.58 60.19 60.27 900,872 -1.95(-3.13%)
May 03, 2023 62.81 63.25 61.75 62.22 1,272,185 -1.09(-1.72%)
May 02, 2023 67.82 67.82 63.09 63.31 1,187,619 -4.57(-6.73%)
May 01, 2023 69.37 69.75 67.49 67.88 1,037,607 -1.18(-1.71%)
Apr 28, 2023 69.89 70.25 67.00 69.06 1,918,492 -0.44(-0.63%)
Apr 27, 2023 70.02 70.34 68.93 69.50 837,103 +0.11(+0.16%)
Apr 26, 2023 70.15 70.64 68.90 69.39 802,920 -1.10(-1.56%)
Apr 25, 2023 71.58 71.59 69.88 70.49 850,529 -1.47(-2.04%)
Apr 24, 2023 71.85 72.79 71.78 71.96 569,453 +0.02(+0.03%)
Apr 21, 2023 71.89 72.47 71.16 71.94 554,402 +0.17(+0.24%)
Apr 20, 2023 71.82 72.32 71.10 71.77 874,850 -0.70(-0.97%)
Apr 19, 2023 72.48 72.98 71.55 72.47 874,557 -0.71(-0.97%)
Apr 18, 2023 74.48 74.80 73.08 73.18 792,418 -1.18(-1.59%)
Apr 17, 2023 74.64 75.25 73.97 74.36 377,061 -0.25(-0.34%)
Apr 14, 2023 73.89 74.68 73.25 74.61 476,237 +0.72(+0.97%)
Apr 13, 2023 74.56 74.64 73.71 73.89 661,006 -0.33(-0.44%)
Apr 12, 2023 73.30 75.09 73.22 74.22 857,113 +0.45(+0.61%)
Apr 11, 2023 73.01 73.87 72.85 73.77 458,846 +0.92(+1.26%)
Apr 10, 2023 72.34 73.48 72.34 72.85 517,665 +0.61(+0.84%)
Apr 06, 2023 72.24 0 -0.33(-0.45%)
Apr 05, 2023 72.66 72.79 71.04 72.57 1,162,311 -0.09(-0.12%)
Apr 04, 2023 73.07 73.28 71.78 72.66 745,020 -0.20(-0.27%)
Apr 03, 2023 71.51 72.98 70.80 72.86 1,421,381 +4.13(+6.01%)
Mar 31, 2023 68.02 69.19 67.93 68.73 752,186 +0.74(+1.09%)
Mar 30, 2023 68.90 69.00 66.88 67.99 519,692 -0.11(-0.16%)
Mar 29, 2023 67.00 68.76 66.85 68.10 931,429 +1.72(+2.59%)
Mar 28, 2023 64.66 67.40 64.52 66.38 768,336 +1.58(+2.44%)
Mar 27, 2023 64.13 64.95 63.80 64.80 618,124 +1.30(+2.05%)
Mar 24, 2023 62.61 63.89 62.56 63.50 698,563 -0.18(-0.28%)
Mar 23, 2023 65.20 65.97 63.12 63.68 707,475 -1.10(-1.70%)
Mar 22, 2023 65.81 66.33 64.74 64.78 1,073,939 -0.71(-1.08%)
Mar 21, 2023 65.23 66.29 64.79 65.49 1,137,719 +1.89(+2.97%)
Mar 20, 2023 61.62 63.70 61.49 63.60 755,747 +2.04(+3.31%)
Mar 17, 2023 62.61 62.70 60.70 61.56 1,840,270 -1.29(-2.05%)
Mar 16, 2023 61.77 63.53 61.30 62.85 782,547 -0.10(-0.16%)
Mar 15, 2023 63.32 63.59 61.63 62.95 1,865,866 -2.27(-3.48%)
Mar 14, 2023 66.73 67.35 64.26 65.22 1,102,081 -1.40(-2.10%)
Mar 13, 2023 66.82 68.15 65.85 66.62 1,228,262 -2.84(-4.09%)
Mar 10, 2023 70.02 71.16 69.10 69.46 1,079,934 -0.67(-0.96%)
Mar 09, 2023 70.89 72.22 69.97 70.13 1,118,078 -0.41(-0.58%)
Mar 08, 2023 69.62 71.45 69.61 70.54 1,985,812 +0.62(+0.89%)
Mar 07, 2023 70.57 71.28 69.79 69.92 1,034,301 -0.70(-0.99%)
Mar 06, 2023 69.68 70.80 69.32 70.62 704,910 +0.55(+0.78%)
Mar 03, 2023 68.65 70.72 68.46 70.07 1,379,535 +0.45(+0.65%)
Mar 02, 2023 68.39 69.80 67.95 69.62 949,179 +0.77(+1.12%)
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.