Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 84.850 | 86.740 | 84.850 | 86.170 | 81.200 | 718,384 |
| 2024-02-29 | 83.820 | 85.620 | 83.240 | 84.920 | 79.457 | 3,063,385 |
| 2024-02-28 | 85.230 | 85.400 | 84.130 | 84.300 | 78.877 | 680,024 |
| 2024-02-27 | 84.710 | 85.670 | 84.520 | 85.320 | 79.831 | 1,784,186 |
| 2024-02-26 | 82.990 | 84.670 | 82.880 | 84.570 | 79.129 | 815,775 |
| 2024-02-23 | 82.470 | 83.590 | 82.080 | 83.240 | 77.885 | 473,620 |
| 2024-02-22 | 82.030 | 83.270 | 81.440 | 83.060 | 77.717 | 719,396 |
| 2024-02-21 | 80.010 | 82.400 | 80.000 | 82.290 | 76.996 | 897,805 |
| 2024-02-20 | 80.890 | 81.240 | 79.280 | 79.840 | 74.704 | 881,892 |
| 2024-02-16 | 81.520 | 81.870 | 80.640 | 80.750 | 75.555 | 550,586 |
| 2024-02-15 | 79.880 | 82.130 | 79.700 | 81.300 | 76.070 | 671,156 |
| 2024-02-14 | 79.900 | 80.730 | 79.340 | 79.880 | 74.741 | 487,805 |
| 2024-02-13 | 80.360 | 80.590 | 78.785 | 79.510 | 74.395 | 581,874 |
| 2024-02-12 | 78.970 | 80.800 | 78.810 | 80.490 | 75.312 | 720,212 |
| 2024-02-09 | 79.600 | 79.870 | 77.970 | 78.500 | 73.450 | 525,614 |
| 2024-02-08 | 76.980 | 79.390 | 76.980 | 79.270 | 74.170 | 1,107,818 |
| 2024-02-07 | 77.380 | 77.610 | 76.180 | 76.930 | 71.981 | 620,630 |
| 2024-02-06 | 76.450 | 78.210 | 76.325 | 77.470 | 72.486 | 672,640 |
| 2024-02-05 | 76.540 | 77.350 | 75.530 | 76.400 | 71.485 | 1,085,308 |
| 2024-02-02 | 76.750 | 79.770 | 75.550 | 75.930 | 71.045 | 1,208,075 |
| 2024-02-01 | 78.170 | 79.140 | 76.270 | 76.610 | 71.682 | 1,033,784 |
| 2024-01-31 | 78.700 | 78.840 | 77.240 | 77.550 | 72.561 | 670,884 |
| 2024-01-30 | 76.550 | 79.120 | 76.420 | 78.860 | 73.787 | 670,064 |
| 2024-01-29 | 76.860 | 77.110 | 75.710 | 76.680 | 71.747 | 405,665 |
| 2024-01-26 | 76.600 | 77.180 | 75.500 | 77.120 | 72.159 | 610,898 |
| 2024-01-25 | 75.630 | 76.810 | 75.330 | 76.490 | 71.569 | 730,239 |
| 2024-01-24 | 74.570 | 75.380 | 73.810 | 75.230 | 70.390 | 651,969 |
| 2024-01-23 | 74.130 | 75.350 | 74.130 | 74.240 | 69.464 | 557,703 |
| 2024-01-22 | 75.210 | 75.210 | 73.960 | 74.390 | 69.604 | 1,196,636 |
| 2024-01-19 | 74.890 | 75.220 | 74.400 | 74.910 | 70.091 | 789,735 |
| 2024-01-18 | 74.790 | 75.490 | 74.320 | 74.920 | 70.100 | 1,460,295 |
| 2024-01-17 | 77.030 | 77.030 | 73.840 | 74.620 | 69.820 | 1,013,023 |
| 2024-01-16 | 78.630 | 78.790 | 77.320 | 77.770 | 72.767 | 1,940,032 |
| 2024-01-15 | 77.790 | 78.930 | 77.680 | 78.520 | 73.469 | 386,181 |
| 2024-01-12 | 79.380 | 79.700 | 77.770 | 77.960 | 72.945 | 623,247 |
| 2024-01-11 | 78.070 | 78.340 | 77.160 | 78.280 | 73.244 | 2,681,073 |
| 2024-01-10 | 78.030 | 78.410 | 77.320 | 77.450 | 72.468 | 896,100 |
| 2024-01-09 | 77.470 | 78.000 | 75.810 | 77.920 | 72.907 | 1,217,199 |
| 2024-01-08 | 77.440 | 77.490 | 76.270 | 76.780 | 71.841 | 1,387,669 |
| 2024-01-05 | 79.370 | 79.500 | 78.390 | 78.600 | 73.544 | 1,257,275 |
| 2024-01-04 | 80.890 | 80.890 | 78.650 | 78.770 | 73.703 | 880,622 |
| 2024-01-03 | 77.230 | 79.920 | 77.210 | 79.800 | 74.666 | 1,225,518 |
| 2024-01-02 | 76.160 | 77.600 | 76.160 | 77.160 | 72.196 | 2,036,958 |
| 2023-12-29 | 75.000 | 75.670 | 74.560 | 75.480 | 70.624 | 494,792 |
| 2023-12-28 | 75.590 | 75.840 | 74.720 | 74.810 | 69.997 | 638,281 |
| 2023-12-27 | 76.000 | 76.220 | 75.650 | 75.790 | 70.914 | 1,126,139 |
| 2023-12-22 | 74.890 | 75.650 | 74.490 | 75.060 | 70.231 | 1,015,410 |
| 2023-12-21 | 74.740 | 75.220 | 74.180 | 74.770 | 69.960 | 1,934,918 |
| 2023-12-20 | 76.630 | 76.930 | 74.820 | 74.870 | 70.053 | 912,704 |
| 2023-12-19 | 75.430 | 76.470 | 75.430 | 76.410 | 71.494 | 771,547 |
| 2023-12-18 | 75.090 | 76.190 | 75.020 | 75.780 | 70.905 | 1,273,423 |
| 2023-12-15 | 75.730 | 75.730 | 73.670 | 73.980 | 69.221 | 4,497,713 |
| 2023-12-14 | 74.740 | 75.840 | 74.300 | 75.750 | 70.877 | 1,553,865 |
| 2023-12-13 | 72.890 | 73.945 | 72.440 | 73.900 | 69.146 | 1,671,644 |
| 2023-12-12 | 73.200 | 73.320 | 72.090 | 72.710 | 68.032 | 1,901,165 |
| 2023-12-11 | 74.250 | 74.300 | 72.480 | 73.740 | 68.996 | 2,394,261 |
| 2023-12-08 | 73.500 | 76.010 | 73.500 | 75.320 | 70.475 | 1,458,856 |
| 2023-12-07 | 75.420 | 75.480 | 72.025 | 72.750 | 68.070 | 2,970,671 |
| 2023-12-06 | 76.870 | 77.130 | 74.670 | 74.870 | 70.053 | 4,600,811 |
| 2023-12-05 | 76.960 | 78.180 | 76.790 | 76.850 | 71.906 | 2,615,863 |
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.