Imperial Oil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	101.85	102.58	101.48	101.68	96.416	629,345
2024-08-21	101.63	102.77	100.96	101.56	96.303	914,597
2024-08-20	103.35	103.35	100.79	101.35	96.104	864,626
2024-08-19	104.82	105.50	103.44	103.50	98.142	1,029,473
2024-08-16	104.75	106.09	104.60	104.76	99.337	798,904
2024-08-15	104.67	106.08	104.44	105.47	100.01	516,216
2024-08-14	103.34	104.20	102.98	104.08	98.692	882,294
2024-08-13	102.65	103.39	101.57	103.21	97.867	1,013,819
2024-08-12	99.880	103.75	99.720	103.28	97.934	1,049,484
2024-08-09	98.270	99.460	97.090	99.360	94.217	931,643
2024-08-08	95.970	99.340	95.910	98.410	93.316	1,146,308
2024-08-07	95.790	96.560	95.050	95.620	90.670	1,123,598
2024-08-06	93.960	95.720	92.130	94.120	89.248	1,145,611
2024-08-02	93.820	95.490	91.700	94.500	89.608	1,234,456
2024-08-01	98.850	99.350	94.820	95.960	90.993	882,151
2024-07-31	97.500	99.360	97.230	98.910	93.790	691,667
2024-07-30	95.510	96.870	95.210	96.530	91.533	819,357
2024-07-29	98.650	98.660	94.390	95.580	90.632	1,019,867
2024-07-26	97.430	98.370	96.710	98.160	93.079	552,258
2024-07-25	96.470	97.610	95.460	97.530	92.481	516,077
2024-07-24	95.440	96.810	95.170	96.580	91.580	644,902
2024-07-23	96.390	96.585	94.860	95.550	90.604	720,278
2024-07-22	95.240	96.770	94.720	96.660	91.656	373,633
2024-07-19	95.680	96.270	94.760	95.250	90.319	628,959
2024-07-18	97.060	97.300	95.260	95.650	90.699	870,281
2024-07-17	96.600	97.990	96.080	96.580	91.580	550,020
2024-07-16	96.910	97.020	95.550	96.600	91.599	805,998
2024-07-15	96.420	98.890	95.620	97.870	92.804	842,001
2024-07-12	96.050	96.730	95.640	95.970	91.002	912,259
2024-07-11	93.910	95.610	93.080	95.580	90.632	873,873
2024-07-10	92.320	94.310	92.310	94.130	89.257	765,089
2024-07-09	92.390	93.130	91.570	92.190	87.418	683,284
2024-07-08	93.190	93.480	92.500	93.250	88.423	1,009,799
2024-07-05	96.310	96.310	93.510	93.590	88.745	885,645
2024-07-04	95.400	97.260	95.400	96.350	91.362	304,278
2024-07-03	94.010	95.850	94.010	95.390	90.452	593,075
2024-07-02	93.510	94.700	93.265	93.910	89.049	1,123,941
2024-06-28	95.000	95.470	93.060	93.280	88.451	868,027
2024-06-27	93.620	94.590	93.380	94.480	89.589	452,197
2024-06-26	93.530	94.130	92.480	93.050	88.233	619,656
2024-06-25	94.010	94.110	93.150	93.590	88.745	981,713
2024-06-24	90.740	94.220	90.740	93.950	89.087	1,009,785
2024-06-21	90.760	90.900	89.690	90.550	85.863	14,327,430
2024-06-20	90.050	92.490	90.050	91.080	86.365	648,103
2024-06-19	89.670	91.150	89.640	90.000	85.341	308,236
2024-06-18	88.670	90.555	88.600	89.880	85.227	534,128
2024-06-17	88.210	88.650	87.090	88.530	83.947	683,222
2024-06-14	88.420	88.560	86.960	88.110	83.549	522,718
2024-06-13	89.980	89.980	87.420	88.460	83.881	548,068
2024-06-12	91.120	91.500	89.800	90.130	85.464	788,208
2024-06-11	90.130	90.960	88.960	90.290	85.616	1,053,920
2024-06-10	89.320	90.760	89.180	90.490	85.806	957,141
2024-06-07	89.690	90.400	88.770	88.890	84.289	784,146
2024-06-06	89.070	89.930	89.015	89.870	85.218	725,943
2024-06-05	89.390	90.350	88.820	88.990	84.383	679,943
2024-06-04	89.800	90.000	87.350	89.090	84.478	1,363,519
2024-06-03	95.480	96.220	90.200	90.730	86.033	939,592
2024-05-31	94.950	96.300	94.090	96.300	90.746	2,371,663
2024-05-30	94.490	95.770	94.490	94.930	89.455	1,616,227
2024-05-29	96.680	97.000	94.080	94.960	89.483	920,037

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.8700 CAD
2026-06-04	0.8700 CAD
2026-03-05	0.8700 CAD
2025-12-03	0.7200 CAD
2025-09-04	0.7200 CAD
2025-06-04	0.7200 CAD
2025-03-05	0.7200 CAD
2024-12-03	0.6000 CAD
2024-09-04	0.6000 CAD
2024-06-03	0.6000 CAD
2024-03-01	0.6000 CAD
2023-11-30	0.5000 CAD
2023-08-31	0.5000 CAD
2023-06-01	0.5000 CAD
2023-03-02	0.4400 CAD
2022-12-01	0.4400 CAD
2022-09-01	0.3400 CAD
2022-06-01	0.3400 CAD
2022-03-02	0.3400 CAD
2021-12-02	0.2700 CAD
2021-09-02	0.2700 CAD
2021-06-02	0.2700 CAD
2021-03-01	0.2200 CAD
2020-12-02	0.2200 CAD
2020-09-03	0.2200 CAD
2020-06-03	0.2200 CAD
2020-03-04	0.2200 CAD
2019-12-02	0.2200 CAD
2019-09-03	0.2200 CAD
2019-05-31	0.2200 CAD
2019-03-01	0.1900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.