Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	78.900	79.690	78.590	79.010	73.455	1,415,529
2023-09-07	79.000	79.700	78.560	78.710	73.176	1,045,055
2023-09-06	78.590	79.610	78.420	79.160	73.594	1,531,879
2023-09-05	79.010	79.720	78.500	78.790	73.250	1,355,616
2023-09-01	77.700	79.230	77.560	78.810	73.269	989,194
2023-08-31	77.270	77.360	76.670	76.730	71.335	1,334,508
2023-08-30	76.940	77.560	76.890	77.240	71.344	990,225
2023-08-29	76.390	76.660	75.330	76.620	70.772	905,092
2023-08-28	75.500	76.240	75.365	75.780	69.996	1,086,356
2023-08-25	74.960	75.550	74.250	75.030	69.303	1,065,476
2023-08-24	74.950	75.200	74.280	74.300	68.629	743,731
2023-08-23	74.710	75.570	74.240	74.950	69.229	843,714
2023-08-22	75.760	76.520	75.180	75.320	69.571	771,969
2023-08-21	76.550	77.000	75.220	75.750	69.968	808,013
2023-08-18	74.700	76.280	74.160	76.120	70.310	1,203,752
2023-08-17	74.400	75.420	74.050	75.100	69.368	1,258,104
2023-08-16	73.000	74.180	72.980	73.460	67.853	1,629,914
2023-08-15	73.780	74.430	72.900	73.040	67.465	1,523,053
2023-08-14	74.320	74.410	73.340	74.400	68.721	983,979
2023-08-11	73.610	74.860	73.380	74.620	68.924	1,211,195
2023-08-10	73.050	73.980	73.050	73.500	67.890	1,223,267
2023-08-09	72.510	73.630	72.400	72.780	67.225	1,037,555
2023-08-08	70.160	72.570	69.820	72.510	66.975	1,893,308
2023-08-04	70.170	71.610	69.970	71.110	65.682	2,299,896
2023-08-03	69.870	70.710	68.840	69.960	64.620	1,748,370
2023-08-02	70.790	70.790	69.050	69.740	64.417	1,945,535
2023-08-01	70.800	71.430	69.850	71.060	65.636	1,099,566
2023-07-31	71.860	72.500	70.750	71.040	65.618	1,647,771
2023-07-28	68.470	72.155	68.320	71.630	66.162	1,860,972
2023-07-27	69.190	69.190	67.590	68.250	63.040	1,206,555
2023-07-26	68.200	69.490	67.840	68.880	63.622	916,369
2023-07-25	68.760	69.300	68.500	68.820	63.567	781,972
2023-07-24	67.450	69.370	67.280	68.980	63.715	1,314,096
2023-07-21	65.370	67.230	65.200	67.170	62.043	913,598
2023-07-20	64.360	65.330	64.130	65.250	60.269	1,013,422
2023-07-19	64.860	65.580	63.520	63.920	59.041	1,329,289
2023-07-18	64.350	65.730	64.220	64.920	59.965	1,290,029
2023-07-17	64.610	64.920	63.610	64.270	59.364	1,288,846
2023-07-14	65.800	65.940	64.340	64.750	59.808	1,088,122
2023-07-13	64.830	65.960	64.760	65.770	60.750	1,469,677
2023-07-12	66.490	66.490	64.170	64.810	59.863	1,497,010
2023-07-11	64.980	66.040	64.860	65.610	60.602	1,546,051
2023-07-10	65.640	65.655	64.430	64.570	59.641	1,559,838
2023-07-07	65.250	66.330	64.990	65.420	60.427	2,542,978
2023-07-06	66.670	67.370	65.150	65.610	60.602	897,200
2023-07-05	68.180	68.520	67.660	68.040	62.847	668,902
2023-07-04	68.740	68.750	67.850	68.120	62.920	143,026
2023-06-30	67.900	68.350	67.565	67.780	62.606	556,089
2023-06-29	67.050	67.860	66.690	67.500	62.348	744,336
2023-06-28	66.020	67.010	65.290	66.780	61.683	1,265,630
2023-06-27	65.810	66.570	65.230	65.690	60.676	606,436
2023-06-26	63.360	66.130	63.360	65.820	60.796	1,009,286
2023-06-23	63.420	64.210	63.190	63.380	58.542	815,076
2023-06-22	64.910	65.000	64.030	64.330	59.420	468,942
2023-06-21	64.560	65.950	64.360	65.720	60.704	673,521
2023-06-20	65.000	65.330	63.790	64.690	59.752	444,580
2023-06-19	65.370	65.370	64.680	65.200	60.223	103,372
2023-06-16	66.980	66.980	65.080	65.390	60.399	1,303,561
2023-06-15	66.330	66.980	66.060	66.200	61.147	669,776
2023-06-14	67.350	67.930	65.630	66.190	61.138	1,194,844

← NewerPage 14 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.