Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.620	63.700	61.490	63.600	58.269	755,447
2023-03-17	62.610	62.700	60.700	61.560	56.400	1,840,270
2023-03-16	61.770	63.530	61.300	62.850	57.582	782,547
2023-03-15	63.320	63.590	61.630	62.950	57.673	1,865,866
2023-03-14	66.730	67.350	64.260	65.220	59.753	1,102,081
2023-03-13	66.820	68.150	65.850	66.620	61.036	1,228,262
2023-03-10	70.020	71.160	69.100	69.460	63.638	1,079,934
2023-03-09	70.890	72.220	69.970	70.130	64.251	1,118,078
2023-03-08	69.620	71.450	69.610	70.540	64.627	1,985,812
2023-03-07	70.570	71.280	69.790	69.920	64.059	1,034,301
2023-03-06	69.680	70.800	69.320	70.620	64.700	704,910
2023-03-03	68.650	70.720	68.460	70.070	64.196	1,379,535
2023-03-02	68.390	69.800	67.950	69.620	63.784	949,179
2023-03-01	67.550	68.915	67.060	68.850	62.676	904,633
2023-02-28	69.040	69.140	67.030	67.490	61.438	1,422,249
2023-02-27	68.050	68.890	67.650	68.750	62.585	828,602
2023-02-24	66.960	68.010	66.100	67.910	61.820	767,648
2023-02-23	67.440	68.120	66.750	67.480	61.428	618,358
2023-02-22	67.800	68.210	66.500	66.690	60.709	698,867
2023-02-21	67.570	68.840	67.250	68.070	61.965	948,390
2023-02-17	68.310	68.640	67.200	67.570	61.510	837,651
2023-02-16	69.790	70.300	69.120	69.210	63.003	729,235
2023-02-15	70.120	70.500	69.400	69.800	63.540	1,341,600
2023-02-14	70.740	71.390	69.980	70.660	64.323	903,082
2023-02-13	71.490	71.600	70.490	71.220	64.833	1,231,887
2023-02-10	70.230	71.970	70.150	71.750	65.315	1,173,906
2023-02-09	69.610	70.660	69.310	69.590	63.349	656,903
2023-02-08	68.550	70.230	68.550	69.570	63.331	891,162
2023-02-07	67.330	68.790	67.330	68.570	62.421	1,169,894
2023-02-06	67.510	68.150	66.180	67.130	61.110	881,046
2023-02-03	68.010	69.070	66.670	67.560	61.501	1,514,273
2023-02-02	70.250	70.300	67.090	67.790	61.711	1,223,349
2023-02-01	71.610	72.920	70.120	70.330	64.023	1,154,107
2023-01-31	71.820	73.140	69.810	72.720	66.198	1,457,021
2023-01-30	72.000	73.250	70.520	70.650	64.314	1,581,582
2023-01-27	72.170	73.240	71.920	72.690	66.171	1,181,548
2023-01-26	70.630	72.070	69.490	72.060	65.598	1,096,225
2023-01-25	69.130	69.960	68.310	69.780	63.522	1,291,553
2023-01-24	68.950	69.920	68.140	69.490	63.258	974,319
2023-01-23	68.500	69.300	67.970	68.920	62.739	871,884
2023-01-20	68.380	68.630	67.575	68.210	62.093	1,066,991
2023-01-19	65.800	68.800	65.670	68.340	62.211	1,447,059
2023-01-18	66.760	67.780	66.070	66.070	60.145	705,931
2023-01-17	66.800	66.930	65.530	66.500	60.536	655,392
2023-01-16	65.490	66.450	65.100	65.800	59.899	213,997
2023-01-13	64.580	65.950	64.420	65.770	59.872	712,777
2023-01-12	64.080	65.150	63.930	64.490	58.707	1,041,753
2023-01-11	64.830	65.430	63.520	63.650	57.942	1,243,291
2023-01-10	64.370	64.560	62.960	64.180	58.424	1,081,235
2023-01-09	66.000	66.100	63.290	64.150	58.397	1,450,515
2023-01-06	63.990	65.310	63.820	64.900	59.080	903,860
2023-01-05	61.930	63.680	61.660	63.300	57.623	823,780
2023-01-04	62.510	63.300	61.530	62.110	56.540	905,415
2023-01-03	65.690	65.990	62.880	63.300	57.623	984,326
2022-12-30	65.490	66.130	65.250	65.950	60.036	893,394
2022-12-29	64.600	66.005	64.470	65.690	59.799	940,939
2022-12-28	66.070	66.070	64.095	64.930	59.107	887,458
2022-12-23	64.310	65.640	64.120	65.570	59.690	1,751,137
2022-12-22	65.360	65.510	62.980	63.780	58.060	1,076,266
2022-12-21	64.840	65.400	63.750	65.320	59.462	1,383,288

← NewerPage 16 of 21 · 1,259 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.