Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	67.350	67.930	65.630	66.190	61.138	1,194,844
2023-06-13	66.690	67.840	66.680	66.790	61.692	1,035,086
2023-06-12	66.280	66.740	65.590	65.860	60.833	1,102,785
2023-06-09	66.250	67.260	65.720	67.030	61.914	706,408
2023-06-08	66.350	66.780	65.330	66.260	61.202	950,035
2023-06-07	65.650	66.595	65.310	66.370	61.304	832,634
2023-06-06	63.650	65.290	63.500	65.220	60.242	1,163,585
2023-06-05	65.450	65.570	63.360	64.230	59.327	895,254
2023-06-02	63.550	64.740	63.500	64.440	59.521	623,444
2023-06-01	61.040	62.860	61.040	62.680	57.896	829,046
2023-05-31	62.420	62.920	61.370	61.620	56.455	1,573,319
2023-05-30	62.620	63.510	62.300	63.380	58.067	528,170
2023-05-29	63.520	63.970	63.520	63.830	58.479	124,240
2023-05-26	64.500	65.200	63.415	63.990	58.626	1,070,957
2023-05-25	62.910	64.390	62.620	63.950	58.589	1,381,175
2023-05-24	64.740	64.820	63.655	63.910	58.553	887,746
2023-05-23	63.160	65.320	62.640	64.620	59.203	1,155,647
2023-05-19	63.470	63.740	62.540	63.270	57.966	926,057
2023-05-18	61.740	62.950	61.090	62.840	57.572	998,362
2023-05-17	61.850	62.260	60.580	61.920	56.730	1,321,612
2023-05-16	61.830	62.180	60.480	61.180	56.052	1,169,598
2023-05-15	61.430	62.160	61.360	62.070	56.867	1,183,544
2023-05-12	61.400	62.220	60.930	61.290	56.152	756,518
2023-05-11	61.540	61.750	60.840	61.160	56.033	857,731
2023-05-10	63.630	63.760	61.670	62.140	56.931	568,848
2023-05-09	62.260	63.700	61.880	63.290	57.985	782,144
2023-05-08	63.280	63.430	62.340	62.570	57.325	1,009,755
2023-05-05	61.880	63.010	61.810	62.340	57.114	933,628
2023-05-04	62.180	62.580	60.190	60.270	55.218	900,872
2023-05-03	62.810	63.250	61.750	62.220	57.004	1,272,185
2023-05-02	67.820	67.820	63.090	63.310	58.003	1,187,619
2023-05-01	69.370	69.750	67.490	67.880	62.190	1,037,607
2023-04-28	69.890	70.250	67.000	69.060	63.271	1,918,492
2023-04-27	70.020	70.340	68.930	69.500	63.674	837,103
2023-04-26	70.150	70.640	68.900	69.390	63.573	802,920
2023-04-25	71.580	71.590	69.880	70.490	64.581	850,529
2023-04-24	71.850	72.790	71.780	71.960	65.928	569,453
2023-04-21	71.890	72.470	71.160	71.940	65.910	554,402
2023-04-20	71.820	72.320	71.100	71.770	65.754	874,850
2023-04-19	72.480	72.980	71.550	72.470	66.395	874,557
2023-04-18	74.480	74.800	73.080	73.180	67.046	792,418
2023-04-17	74.640	75.250	73.970	74.360	68.127	377,061
2023-04-14	73.890	74.680	73.250	74.610	68.356	476,237
2023-04-13	74.560	74.640	73.710	73.890	67.696	661,006
2023-04-12	73.300	75.090	73.200	74.220	67.999	857,113
2023-04-11	73.010	73.870	72.850	73.770	67.586	458,846
2023-04-10	72.340	73.480	72.340	72.850	66.743	517,665
2023-04-06	72.600	73.130	72.000	72.240	66.184	655,709
2023-04-05	72.660	72.790	71.040	72.570	66.487	1,162,311
2023-04-04	73.070	73.280	71.780	72.660	66.569	745,020
2023-04-03	71.510	72.980	70.800	72.860	66.753	1,421,381
2023-03-31	68.020	69.190	67.930	68.730	62.969	752,186
2023-03-30	68.900	69.000	66.880	67.990	62.291	519,692
2023-03-29	67.000	68.760	66.850	68.100	62.392	931,429
2023-03-28	64.660	67.400	64.520	66.380	60.816	768,336
2023-03-27	64.130	64.950	63.800	64.800	59.368	618,124
2023-03-24	62.610	63.890	62.560	63.500	58.177	698,563
2023-03-23	65.200	65.970	63.120	63.680	58.342	707,475
2023-03-22	65.810	66.330	64.740	64.780	59.350	1,073,939
2023-03-21	65.230	66.290	64.790	65.490	60.000	1,137,719

← NewerPage 15 of 21 · 1,255 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.