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

NYSE American - Delayed Quote USD

Imperial Oil Limited (IMO)

Compare
60.95
-1.25
(-2.01%)
At close: April 15 at 4:00:00 PM EDT
60.71
-0.24
(-0.39%)
Pre-Market: 4:16:48 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202562.0662.9660.6660.9560.95378,700
Apr 14, 202564.3164.3161.6062.2062.20537,500
Apr 11, 202560.3463.1259.6762.5862.58615,000
Apr 10, 202562.7363.2059.3060.2760.27617,300
Apr 9, 202560.2365.1158.7664.6164.61965,000
Apr 8, 202563.5164.0959.5660.2260.22947,400
Apr 7, 202562.0064.1859.8061.9061.90927,600
Apr 4, 202565.4566.1662.6763.4763.47939,000
Apr 3, 202570.3471.1367.9568.5968.59767,100
Apr 2, 202573.6273.6271.4373.5373.53276,500
Apr 1, 202572.2272.8971.1772.8972.89225,500
Mar 31, 202570.4172.5170.1572.3272.32311,600
Mar 28, 202572.0072.4070.8370.8470.84329,100
Mar 27, 202571.6273.1071.1172.2772.27330,400
Mar 26, 202573.8274.0472.9873.1673.16330,100
Mar 25, 202573.3173.9273.0173.3473.34240,200
Mar 24, 202571.4773.3571.4272.7972.79316,500
Mar 21, 202570.9271.6070.3071.2171.21394,000
Mar 20, 202569.6871.6169.0171.2671.26373,100
Mar 19, 202569.6570.6268.9670.3270.32329,900
Mar 18, 202569.3569.4768.4769.1169.11204,400
Mar 17, 202567.9969.6067.9969.1569.15298,000
Mar 14, 202566.9268.0266.5867.9067.90325,600
Mar 13, 202567.1068.2166.3566.6266.62326,200
Mar 12, 202566.6867.8565.9267.0667.06437,000
Mar 11, 202569.4769.7766.3466.4066.40690,400
Mar 10, 202569.0070.4768.0869.1969.19701,300
Mar 7, 202565.0469.2965.0468.6868.68689,600
Mar 6, 202564.0665.5463.6365.1365.13429,100
Mar 5, 202564.5965.2962.6964.2064.20691,900
Mar 4, 202564.3566.3963.9265.6865.68797,900
Mar 3, 202568.0068.8065.3166.2366.23986,900
Feb 28, 202567.5568.3166.8767.8467.84447,300
Feb 27, 202568.2469.1967.5967.5967.59441,900
Feb 26, 202568.6268.6667.2868.1268.12351,300
Feb 25, 202568.8769.7367.0068.4068.40422,000
Feb 24, 202569.7270.4668.8268.9768.97463,000
Feb 21, 202572.4073.3369.4969.8169.81430,300
Feb 20, 202571.6173.2471.6173.0073.00481,400
Feb 19, 202571.2771.5670.4771.4471.44332,200
Feb 18, 202569.9271.3269.0571.0971.09352,700
Feb 14, 202570.1671.0469.0669.2569.25379,000
Feb 13, 202569.6570.7369.4870.2870.28400,800
Feb 12, 202570.5071.5670.0870.4870.48526,600
Feb 11, 202568.9171.3068.9171.0771.07325,800
Feb 10, 202568.4968.9467.4468.7568.75408,600
Feb 7, 202566.8768.3266.1367.5167.51480,800
Feb 6, 202567.1067.2466.0066.7166.71490,300
Feb 5, 202566.5367.1766.1866.4766.47497,400
Feb 4, 202566.7567.6665.7366.7666.76713,900
Feb 3, 202565.5867.8465.3566.8066.801,006,800
Jan 31, 202571.9971.9966.2266.6466.641,154,500
Jan 30, 202570.5472.2470.1471.4571.45617,400
Jan 29, 202569.8970.7869.6770.1870.18307,700
Jan 28, 202570.3370.5769.5970.4170.41424,000
Jan 27, 202569.9070.2068.6170.0970.09453,000
Jan 24, 202571.5972.0070.1370.3070.30272,500
Jan 23, 202571.4371.9371.1571.5771.57459,000
Jan 22, 202570.0272.0969.7471.0071.00535,500
Jan 21, 202568.6170.9968.1070.4070.40528,600
Jan 17, 202568.4369.3067.9268.4268.42462,400
Jan 16, 202568.6968.8367.1768.6568.65815,300
Jan 15, 202567.4868.4867.4868.3068.30571,600
Jan 14, 202566.4267.1865.4667.0667.06742,900
Jan 13, 202567.4169.8066.2366.6166.61745,200
Jan 10, 202566.5067.9466.1566.8666.86615,800
Jan 8, 202565.4066.3065.0266.3066.30523,600
Jan 7, 202563.4766.1163.4765.8365.83831,600
Jan 6, 202562.7564.0962.7563.1463.14577,200
Jan 3, 202562.4662.5761.3462.4162.41708,400
Jan 2, 202562.5363.1361.9762.5262.52501,900
Dec 31, 202461.2461.9661.1361.6061.60770,000
Dec 30, 202461.8762.3161.0761.1361.13536,800
Dec 27, 202463.1463.4462.0162.1762.17428,900
Dec 26, 202462.9763.6562.7863.0563.05207,500
Dec 24, 202462.5563.1861.9563.0063.00256,900
Dec 23, 202461.4662.4460.9562.4262.42471,900
Dec 20, 202461.8262.3861.4061.7361.73880,500
Dec 19, 202463.6164.6162.1962.5162.51751,500
Dec 18, 202465.6866.0063.7964.2264.22410,600
Dec 17, 202465.7066.0365.1965.9065.90321,200
Dec 16, 202467.0867.1065.8766.4366.43410,300
Dec 13, 202468.3168.6266.8667.3767.37511,900
Dec 12, 202474.4974.4967.9168.2468.24876,700
Dec 11, 202472.6873.6572.6873.3573.35209,100
Dec 10, 202472.5473.5172.2172.6372.63302,600
Dec 9, 202472.0973.3171.8572.2072.20328,900
Dec 6, 202472.6172.6170.9571.2871.28262,700
Dec 5, 202471.3173.1471.3172.8972.89273,800
Dec 4, 202472.3272.4770.6571.2371.23307,800
Dec 3, 202474.1074.1672.5472.8272.82492,300
Dec 2, 202473.9174.2772.6973.8273.824,263,400
Nov 29, 202473.8674.4073.6273.9273.92169,500
Nov 27, 202473.1574.3272.7773.1473.14317,100
Nov 26, 202475.7675.7673.1973.6473.64396,400
Nov 25, 202476.9677.2975.4175.6875.68300,900
Nov 22, 202476.7877.6276.7877.1377.13265,700
Nov 21, 202476.0277.4376.0277.0977.09274,600
Nov 20, 202476.0076.5175.0975.9075.90254,800
Nov 19, 202474.6076.2674.6075.8975.89237,400
Nov 18, 202474.5275.7574.3975.3775.37319,800
Nov 15, 202474.4575.5373.6373.9873.98257,500
Nov 14, 202472.7374.6572.7374.6274.62350,500
Nov 13, 202472.4773.0870.9372.9172.91320,500
Nov 12, 202473.3974.5072.2572.8572.85281,900
Nov 11, 202473.9174.1972.2373.7573.75359,800
Nov 8, 202473.9173.9172.9173.2673.26358,400
Nov 7, 202471.8474.3171.8473.9873.98416,300
Nov 6, 202470.7072.5569.8872.3472.34375,900
Nov 5, 202471.4871.4870.3070.6270.62299,800
Nov 4, 202471.4472.7770.2370.7770.77618,100
Nov 1, 202475.9177.3370.4070.7270.72753,400
Oct 31, 202474.7375.2673.5374.4874.48448,100
Oct 30, 202474.1274.6373.6774.1574.15494,300
Oct 29, 202474.0174.8173.6273.9673.96350,900
Oct 28, 202473.8075.0873.8074.5374.53422,200
Oct 25, 202475.6476.3475.4876.1376.13241,900
Oct 24, 202475.4276.0774.4775.1675.16247,500
Oct 23, 202476.1076.2974.5475.0875.08270,200
Oct 22, 202477.4977.4976.4476.6376.63324,500
Oct 21, 202477.9878.1177.0277.1377.13291,600
Oct 18, 202476.9377.6076.5076.9876.98237,200
Oct 17, 202476.0077.8175.6077.5077.50497,900
Oct 16, 202475.7376.4075.2476.2676.26847,500
Oct 15, 202476.2676.3674.4175.1275.12798,700
Oct 14, 202477.5880.1777.4278.1978.19480,800
Oct 11, 202478.6878.8378.0978.3178.31379,200
Oct 10, 202477.1479.1377.1478.7178.71291,800
Oct 9, 202477.7877.7876.2577.2377.23632,200
Oct 8, 202478.1678.7675.6777.2977.29836,100
Oct 7, 202477.0279.2977.0279.2179.21538,600
Oct 4, 202477.1377.5076.1377.1477.14440,000
Oct 3, 202474.1476.2173.4476.1176.11807,400
Oct 2, 202474.8074.8072.8473.9373.93548,100
Oct 1, 202470.2173.6669.8873.5973.59267,200
Sep 30, 202470.3371.1069.8870.4570.45273,000
Sep 27, 202468.9470.4468.9470.2970.29433,000
Sep 26, 202469.0570.1768.3168.6868.68501,800
Sep 25, 202470.8071.2969.8170.3270.32460,700
Sep 24, 202471.2272.0271.1071.5071.50416,400
Sep 23, 202468.9270.3368.4470.2670.26375,500
Sep 20, 202468.3568.9467.6368.6568.65539,900
Sep 19, 202468.0869.0267.8068.8768.87433,300
Sep 18, 202467.0667.8366.3066.9466.94284,400
Sep 17, 202466.9667.6966.8567.2867.28485,600
Sep 16, 202466.4267.1765.8667.0567.05385,100
Sep 13, 202466.2766.8565.9366.2866.28499,100
Sep 12, 202466.6966.6965.4065.9665.96417,500
Sep 11, 202466.3166.5665.1665.7365.73410,100
Sep 10, 202467.8767.9165.3666.1866.18761,000
Sep 9, 202468.0368.9367.7168.0068.00753,600
Sep 6, 202469.5070.2667.7968.0068.00417,600
Sep 5, 202471.5471.8769.6069.8069.80256,200
Sep 4, 2024 0.44 Dividend
Sep 4, 202472.4672.5671.0171.0171.01322,700
Sep 3, 202473.4473.8272.2772.7772.33447,400
Aug 30, 202475.7675.8874.9575.2374.77316,700
Aug 29, 202476.0676.9675.8576.3675.90279,100
Aug 28, 202475.5676.1275.1775.5875.12343,000
Aug 27, 202477.2077.2075.9175.9375.47241,700
Aug 26, 202476.6977.7076.5877.2376.76271,500
Aug 23, 202475.4576.3475.2976.1775.71175,600
Aug 22, 202474.9575.5574.5574.6574.20154,400
Aug 21, 202474.5375.5674.2474.6574.20146,000
Aug 20, 202475.8475.8473.9774.3673.91252,000
Aug 19, 202476.8177.0375.8575.9675.50332,900
Aug 16, 202476.4077.4276.2976.6476.17203,100
Aug 15, 202476.2677.3276.1476.6376.16255,600
Aug 14, 202475.2175.9975.1275.8175.35273,400
Aug 13, 202474.7675.4274.0275.2874.82442,800
Aug 12, 202472.8275.4972.7675.1274.66572,400
Aug 9, 202471.9272.4370.7572.3571.91428,600
Aug 8, 202469.6172.3369.5771.6471.20706,300
Aug 7, 202469.6170.2269.2069.4569.03496,600
Aug 6, 202467.7269.3266.6568.3467.92669,400
Aug 5, 202465.9067.9164.7667.7267.31305,800
Aug 2, 202467.6669.0166.2168.0367.621,024,900
Aug 1, 202472.0872.0868.3069.1168.69352,300
Jul 31, 202471.1371.9870.5471.5671.12253,200
Jul 30, 202468.8069.9768.8069.6569.23310,000
Jul 29, 202471.3471.3468.0969.0668.64509,500
Jul 26, 202470.4571.1969.8571.0370.60239,900
Jul 25, 202469.8570.6869.1270.6070.17344,400
Jul 24, 202469.1970.2368.9570.1169.68309,800
Jul 23, 202470.1870.1868.8969.3268.90215,800
Jul 22, 202469.0370.3368.8370.1869.75199,300
Jul 19, 202470.0970.1669.0569.4369.01282,400
Jul 18, 202471.1671.1669.4769.9469.51301,700
Jul 17, 202470.7771.6870.1870.6970.26288,200
Jul 16, 202470.8070.8569.8470.5870.15383,300
Jul 15, 202471.0372.3070.0171.4170.98450,000
Jul 12, 202470.2170.9270.1470.4470.01327,400
Jul 11, 202468.8070.1568.4070.1569.72337,500
Jul 10, 202467.9569.2367.6869.0268.60296,400
Jul 9, 202467.5868.3167.1867.6867.27259,400
Jul 8, 202468.1168.6067.8268.2267.80479,800
Jul 5, 202470.0470.6568.6068.7768.35350,800
Jul 3, 202468.6070.3168.6069.6369.21192,700
Jul 2, 202467.9469.1367.8568.7168.29540,500
Jul 1, 202468.4969.0967.3167.3366.92310,000
Jun 28, 202469.7869.8168.0168.2567.83574,400
Jun 27, 202468.2969.0968.1869.0968.67369,200
Jun 26, 202468.4768.7067.5067.7367.32245,600
Jun 25, 202468.6768.9968.1668.4768.05373,800
Jun 24, 202466.5069.0066.2568.7568.33745,600
Jun 21, 202466.3966.3965.4765.8965.49512,400
Jun 20, 202466.0767.5365.9066.7266.31310,800
Jun 18, 202464.6366.0364.5765.4765.07335,900
Jun 17, 202464.3164.6163.3164.5564.16454,600
Jun 14, 202464.3764.3763.2964.2663.87361,800
Jun 13, 202465.5265.7563.6164.4664.07323,300
Jun 12, 202466.3566.8665.4565.7265.32329,500
Jun 11, 202465.3066.0564.5265.6465.24244,500
Jun 10, 202464.6265.9464.6265.8265.42299,100
Jun 7, 202465.5065.8664.5564.6964.30214,400
Jun 6, 202465.1165.8264.8665.7865.38414,100
Jun 5, 202465.2665.8364.8965.0764.67281,800
Jun 4, 202466.2266.2263.8865.1364.73583,900
Jun 3, 2024 0.44 Dividend
Jun 3, 202470.4070.5866.1066.5466.13504,100
May 31, 202469.8070.6568.9670.5069.63715,600
May 30, 202469.0570.0768.9669.2568.40298,700
May 29, 202470.7971.0668.6269.1368.28318,800
May 28, 202469.0470.8969.0470.7469.87266,700
May 24, 202468.7569.6468.5269.0468.19234,300
May 23, 202468.2569.1567.6367.9767.13285,500
May 22, 202469.3969.5967.6368.0467.20285,600
May 21, 202469.4869.9568.8969.5868.72462,200
May 20, 202469.7570.3769.5269.7168.85133,200
May 17, 202469.7570.0468.8170.0369.17249,800
May 16, 202469.0069.7868.9469.2568.40147,800
May 15, 202469.6169.6167.5069.2168.36456,900
May 14, 202469.0469.7068.8969.0568.20499,600
May 13, 202470.4870.4869.2369.6268.76284,100
May 10, 202470.7370.7869.4769.8568.99340,600
May 9, 202469.6270.7369.6270.0369.17296,300
May 8, 202468.9369.8568.5769.5068.65325,500
May 7, 202469.0369.4768.7769.0768.22237,100
May 6, 202468.8969.9968.7869.1668.31203,100
May 3, 202468.5668.5667.2368.0567.21272,300
May 2, 202467.9068.5167.5768.0767.23357,700
May 1, 202468.8069.1466.8067.3966.56422,200
Apr 30, 202470.7870.8468.6968.9568.10342,200
Apr 29, 202470.1771.3570.0471.1670.29324,600
Apr 26, 202471.0071.3769.2770.7069.83710,300
Apr 25, 202470.6871.4769.6171.2770.39382,300
Apr 24, 202470.3171.2169.9970.6369.76208,600
Apr 23, 202470.1270.7470.0470.5169.64280,300
Apr 22, 202469.2770.8668.8770.4469.57242,100
Apr 19, 202468.7370.1868.0469.4468.59328,000
Apr 18, 202469.5869.8468.0568.5067.66346,500
Apr 17, 202469.5870.5268.8369.2568.40182,500
Apr 16, 202468.3069.6467.6469.6168.75377,400

Related Tickers

SU Suncor Energy Inc.
33.29
-0.57%
 
CVE Cenovus Energy Inc.
11.33
-1.99%
 
CVE.TO Cenovus Energy Inc.
15.81
-1.50%
 
SU.TO Suncor Energy Inc.
46.50
+0.56%
 
E Eni S.p.A.
26.76
+0.34%
 
EQNR Equinor ASA
23.06
-1.58%
 
TTE TotalEnergies SE
56.67
-0.14%
 
NFG National Fuel Gas Company
78.02
+0.58%
 
SHEL Shell plc
62.78
+0.38%
 
EC Ecopetrol S.A.
8.81
-0.90%