Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	76.750	77.570	76.450	77.120	72.159	2,070,205
2023-12-01	76.600	78.220	76.600	77.090	72.131	1,474,554
2023-11-30	78.400	78.870	76.400	76.450	71.532	1,909,959
2023-11-29	78.950	78.970	77.840	78.230	72.730	978,353
2023-11-28	78.150	79.510	77.960	78.480	72.962	767,116
2023-11-27	78.280	78.850	77.840	78.160	72.664	898,446
2023-11-24	78.130	79.190	78.130	78.870	73.325	451,550
2023-11-23	77.500	78.820	77.500	78.800	73.259	176,033
2023-11-22	77.800	78.130	76.560	78.020	72.534	1,658,847
2023-11-21	78.810	79.410	77.470	78.880	73.334	1,455,727
2023-11-20	79.690	79.830	78.890	79.260	73.687	1,232,481
2023-11-17	76.990	79.560	76.920	79.110	73.548	1,149,676
2023-11-16	76.900	77.070	75.140	76.470	71.093	1,096,549
2023-11-15	77.550	78.240	77.080	77.100	71.679	796,131
2023-11-14	78.510	78.670	77.660	77.800	72.330	852,171
2023-11-13	77.400	78.630	77.310	78.350	72.841	773,231
2023-11-10	76.300	77.290	75.650	77.280	71.846	898,145
2023-11-09	75.930	76.640	75.540	75.590	70.275	1,029,613
2023-11-08	75.850	76.750	73.910	75.520	70.210	1,224,406
2023-11-07	77.980	78.390	76.890	76.930	71.521	1,611,712
2023-11-06	79.160	79.450	78.410	78.480	72.962	1,533,734
2023-11-03	80.460	80.610	78.480	78.500	72.981	2,439,460
2023-11-02	80.140	81.460	79.490	80.460	74.803	2,401,964
2023-11-01	79.500	81.850	79.500	80.410	74.756	2,209,924
2023-10-31	80.420	80.950	78.030	79.030	73.473	2,296,146
2023-10-30	80.200	81.250	78.900	79.900	74.282	917,305
2023-10-27	85.000	85.000	77.870	79.740	74.133	1,951,239
2023-10-26	79.940	81.340	78.990	81.300	75.584	1,070,477
2023-10-25	79.770	81.220	79.200	80.850	75.165	669,006
2023-10-24	80.650	80.650	79.420	79.430	73.845	774,438
2023-10-23	81.470	81.550	80.070	80.390	74.738	534,966
2023-10-20	83.530	83.690	81.650	82.030	76.262	609,095
2023-10-19	83.250	84.250	82.640	83.580	77.703	1,610,746
2023-10-18	84.050	84.220	83.270	83.640	77.759	1,825,519
2023-10-17	83.120	84.560	83.065	83.330	77.471	1,668,414
2023-10-16	83.290	83.680	82.120	83.080	77.238	1,664,720
2023-10-13	84.000	84.510	82.650	82.990	77.155	2,108,700
2023-10-12	82.740	83.490	82.385	83.120	77.276	1,982,935
2023-10-11	81.400	82.330	80.540	81.950	76.188	1,712,229
2023-10-10	81.750	82.140	80.340	81.940	76.179	1,883,693
2023-10-06	78.390	79.440	77.430	78.340	72.832	1,781,117
2023-10-05	77.640	79.040	77.350	77.770	72.302	2,317,613
2023-10-04	80.900	81.080	78.430	78.610	73.083	2,160,053
2023-10-03	81.510	82.070	80.890	81.780	76.030	1,707,948
2023-10-02	84.060	84.160	81.500	81.900	76.141	1,678,097
2023-09-29	84.000	84.400	83.020	83.660	77.778	1,610,014
2023-09-28	84.370	85.110	83.530	83.980	78.075	1,771,994
2023-09-27	82.740	84.750	82.640	84.340	78.410	2,116,518
2023-09-26	80.780	82.210	80.210	81.630	75.890	1,913,626
2023-09-25	78.690	81.380	78.220	81.150	75.444	1,855,548
2023-09-22	78.380	79.600	78.230	78.770	73.232	1,944,131
2023-09-21	78.660	78.910	77.590	77.840	72.367	1,325,452
2023-09-20	78.110	79.380	77.890	78.260	72.757	755,908
2023-09-19	79.740	79.805	77.890	78.630	73.101	936,065
2023-09-18	80.640	80.650	79.180	79.270	73.696	1,144,160
2023-09-15	79.750	81.270	79.750	80.030	74.403	1,678,830
2023-09-14	79.700	80.880	79.570	80.780	75.100	1,231,544
2023-09-13	79.550	79.860	78.310	78.710	73.176	1,087,643
2023-09-12	78.700	79.590	78.600	79.360	73.780	1,018,460
2023-09-11	79.500	79.970	78.060	78.190	72.692	966,031

← NewerPage 13 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.