Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 94.600 | 96.700 | 94.550 | 96.560 | 90.991 | 1,245,281 |
| 2024-05-27 | 94.440 | 95.040 | 94.020 | 94.380 | 88.937 | 336,027 |
| 2024-05-24 | 93.880 | 95.110 | 93.860 | 94.440 | 88.993 | 399,424 |
| 2024-05-23 | 93.510 | 94.440 | 92.870 | 93.490 | 88.098 | 686,970 |
| 2024-05-22 | 94.920 | 95.255 | 92.560 | 93.250 | 87.872 | 592,367 |
| 2024-05-21 | 94.560 | 95.500 | 94.030 | 95.070 | 89.587 | 1,213,092 |
| 2024-05-17 | 94.550 | 95.330 | 93.630 | 95.240 | 89.747 | 1,286,092 |
| 2024-05-16 | 94.140 | 95.090 | 93.940 | 94.310 | 88.871 | 340,239 |
| 2024-05-15 | 93.970 | 94.665 | 92.200 | 94.140 | 88.711 | 666,068 |
| 2024-05-14 | 94.710 | 94.990 | 94.000 | 94.180 | 88.748 | 504,798 |
| 2024-05-13 | 95.510 | 96.100 | 94.700 | 95.130 | 89.643 | 757,058 |
| 2024-05-10 | 96.000 | 96.510 | 94.830 | 95.440 | 89.936 | 1,150,492 |
| 2024-05-09 | 95.670 | 96.810 | 95.650 | 95.850 | 90.322 | 494,614 |
| 2024-05-08 | 94.440 | 95.940 | 94.330 | 95.680 | 90.162 | 528,622 |
| 2024-05-07 | 94.650 | 95.320 | 94.070 | 94.840 | 89.370 | 870,230 |
| 2024-05-06 | 93.630 | 95.600 | 93.630 | 94.670 | 89.210 | 1,287,221 |
| 2024-05-03 | 93.340 | 93.350 | 92.000 | 93.110 | 87.740 | 611,192 |
| 2024-05-02 | 93.040 | 94.030 | 92.720 | 93.230 | 87.853 | 373,371 |
| 2024-05-01 | 94.620 | 95.060 | 91.980 | 92.700 | 87.354 | 591,660 |
| 2024-04-30 | 96.960 | 97.190 | 94.560 | 94.650 | 89.191 | 757,018 |
| 2024-04-29 | 96.540 | 97.410 | 95.730 | 97.220 | 91.613 | 398,274 |
| 2024-04-26 | 97.440 | 97.530 | 94.660 | 96.560 | 90.991 | 937,121 |
| 2024-04-25 | 96.610 | 97.630 | 95.550 | 97.360 | 91.745 | 657,702 |
| 2024-04-24 | 96.490 | 97.660 | 95.970 | 96.910 | 91.321 | 376,152 |
| 2024-04-23 | 96.680 | 96.680 | 95.960 | 96.510 | 90.944 | 741,133 |
| 2024-04-22 | 95.290 | 97.035 | 94.675 | 96.490 | 90.925 | 605,769 |
| 2024-04-19 | 94.980 | 96.310 | 94.450 | 95.630 | 90.115 | 567,518 |
| 2024-04-18 | 95.730 | 96.100 | 93.800 | 94.510 | 89.059 | 1,107,798 |
| 2024-04-17 | 96.000 | 97.140 | 95.020 | 95.460 | 89.954 | 249,426 |
| 2024-04-16 | 94.570 | 96.270 | 93.540 | 96.150 | 90.605 | 565,979 |
| 2024-04-15 | 96.310 | 96.350 | 94.210 | 94.580 | 89.125 | 780,006 |
| 2024-04-12 | 98.200 | 99.410 | 96.160 | 96.350 | 90.793 | 826,733 |
| 2024-04-11 | 101.00 | 101.40 | 97.000 | 97.430 | 91.811 | 1,431,720 |
| 2024-04-10 | 98.410 | 101.63 | 98.410 | 100.99 | 95.166 | 1,020,682 |
| 2024-04-09 | 99.790 | 99.790 | 97.960 | 98.560 | 92.876 | 964,208 |
| 2024-04-08 | 99.000 | 99.790 | 98.180 | 99.300 | 93.573 | 390,174 |
| 2024-04-05 | 98.180 | 99.540 | 97.960 | 99.040 | 93.328 | 408,069 |
| 2024-04-04 | 97.890 | 98.240 | 97.090 | 97.700 | 92.065 | 473,862 |
| 2024-04-03 | 96.630 | 98.030 | 96.010 | 97.840 | 92.197 | 820,391 |
| 2024-04-02 | 95.000 | 96.570 | 94.150 | 96.430 | 90.869 | 621,437 |
| 2024-04-01 | 93.740 | 95.110 | 92.750 | 94.690 | 89.229 | 423,629 |
| 2024-03-28 | 93.640 | 94.100 | 93.180 | 93.430 | 88.042 | 445,502 |
| 2024-03-27 | 92.920 | 93.590 | 92.290 | 93.290 | 87.910 | 240,016 |
| 2024-03-26 | 93.890 | 94.140 | 92.600 | 93.090 | 87.721 | 520,124 |
| 2024-03-25 | 92.280 | 94.250 | 92.280 | 93.700 | 88.296 | 479,646 |
| 2024-03-22 | 91.660 | 92.330 | 91.280 | 92.160 | 86.845 | 294,368 |
| 2024-03-21 | 90.920 | 91.750 | 90.600 | 91.380 | 86.110 | 356,718 |
| 2024-03-20 | 90.670 | 91.600 | 90.390 | 90.760 | 85.526 | 903,794 |
| 2024-03-19 | 91.890 | 92.540 | 91.030 | 91.270 | 86.006 | 480,216 |
| 2024-03-18 | 91.500 | 91.810 | 90.890 | 91.560 | 86.279 | 512,304 |
| 2024-03-15 | 91.510 | 92.620 | 91.030 | 91.360 | 86.091 | 1,876,142 |
| 2024-03-14 | 91.000 | 91.770 | 90.460 | 91.750 | 86.458 | 430,414 |
| 2024-03-13 | 89.610 | 90.780 | 89.100 | 90.380 | 85.167 | 694,734 |
| 2024-03-12 | 88.520 | 89.980 | 88.500 | 89.240 | 84.093 | 1,008,345 |
| 2024-03-11 | 86.100 | 88.550 | 85.830 | 88.350 | 83.255 | 2,437,123 |
| 2024-03-08 | 86.770 | 87.070 | 86.250 | 86.650 | 81.653 | 762,900 |
| 2024-03-07 | 86.280 | 87.430 | 85.780 | 86.760 | 81.756 | 767,426 |
| 2024-03-06 | 86.720 | 87.410 | 85.950 | 86.280 | 81.304 | 1,106,850 |
| 2024-03-05 | 84.610 | 86.310 | 84.510 | 86.060 | 81.097 | 1,184,793 |
| 2024-03-04 | 86.420 | 86.750 | 84.690 | 84.810 | 79.919 | 1,018,967 |
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.