Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	63.960	64.520	63.350	63.940	58.206	3,071,657
2022-12-19	64.330	64.500	63.210	63.990	58.251	1,581,031
2022-12-16	63.840	64.140	62.500	63.860	58.133	2,275,531
2022-12-15	65.700	65.910	64.210	64.820	59.007	858,504
2022-12-14	67.000	67.460	65.300	65.890	59.981	808,453
2022-12-13	67.260	67.730	65.590	66.590	60.618	1,907,783
2022-12-12	67.170	67.910	65.030	66.320	60.372	2,982,335
2022-12-09	70.560	70.950	68.220	68.220	62.102	1,315,227
2022-12-08	72.530	73.290	70.430	70.510	64.187	2,975,054
2022-12-07	70.810	71.980	70.520	71.390	64.988	2,366,250
2022-12-06	72.180	73.330	70.580	70.660	64.323	3,944,350
2022-12-05	75.260	75.790	72.620	72.620	66.107	1,805,574
2022-12-02	75.080	76.650	75.060	75.350	68.593	783,428
2022-12-01	76.720	77.120	75.190	75.690	68.902	1,398,407
2022-11-30	78.600	78.880	76.510	76.530	69.266	2,827,417
2022-11-29	76.850	78.370	76.730	77.980	70.579	1,179,358
2022-11-28	75.300	76.590	74.610	75.950	68.741	1,650,354
2022-11-25	76.890	76.950	76.000	76.570	69.302	228,878
2022-11-24	76.530	77.080	76.330	76.520	69.257	111,038
2022-11-23	75.990	76.730	75.840	76.470	69.212	492,885
2022-11-22	75.580	77.080	75.210	76.880	69.583	1,363,592
2022-11-21	74.990	75.620	72.700	75.240	68.099	2,090,711
2022-11-18	74.370	76.100	73.790	75.580	68.406	1,302,108
2022-11-17	74.510	75.540	74.070	75.480	68.316	1,095,424
2022-11-16	75.720	75.840	74.990	75.330	68.180	686,738
2022-11-15	75.500	76.240	74.750	75.920	68.714	829,977
2022-11-14	76.420	76.980	75.270	75.320	68.171	1,059,642
2022-11-11	76.920	77.490	76.260	76.720	69.438	577,368
2022-11-10	74.990	76.200	74.330	75.920	68.714	745,235
2022-11-09	75.770	75.770	73.940	74.440	67.375	1,019,608
2022-11-08	76.860	77.310	76.120	76.150	68.922	803,521
2022-11-07	76.790	77.830	76.350	76.960	69.655	723,320
2022-11-04	78.570	79.830	76.820	77.120	69.800	1,491,814
2022-11-03	74.300	78.000	74.300	77.760	70.380	1,577,699
2022-11-02	75.000	75.500	74.340	74.760	67.664	1,849,616
2022-11-01	76.500	76.800	75.040	75.130	67.999	2,047,572
2022-10-31	73.540	75.190	72.670	74.110	67.076	1,708,865
2022-10-28	72.530	74.880	70.580	73.630	66.642	2,527,704
2022-10-27	67.860	68.480	67.010	67.470	61.066	820,967
2022-10-26	66.200	67.070	65.500	66.720	60.387	1,180,193
2022-10-25	66.610	67.030	65.180	65.800	59.555	869,675
2022-10-24	67.740	68.180	66.380	66.650	60.324	1,078,678
2022-10-21	66.980	68.080	66.380	67.840	61.401	1,436,020
2022-10-20	67.750	68.690	66.840	66.850	60.505	1,812,767
2022-10-19	64.540	67.470	64.320	67.060	60.695	1,435,291
2022-10-18	65.010	65.410	63.590	64.490	58.369	1,209,237
2022-10-17	64.900	65.810	64.330	64.410	58.297	1,278,043
2022-10-14	65.640	66.970	64.090	64.120	58.034	1,291,793
2022-10-13	61.870	66.740	61.870	66.360	60.062	1,697,031
2022-10-12	62.190	63.910	60.980	63.380	57.364	1,673,509
2022-10-11	62.890	63.380	61.850	62.560	56.622	2,370,921
2022-10-07	66.020	66.950	64.120	64.920	58.758	1,281,483
2022-10-06	65.000	66.550	64.730	65.970	59.709	1,281,721
2022-10-05	65.110	66.085	64.020	64.870	58.713	1,575,611
2022-10-04	64.200	64.950	64.000	64.830	58.677	1,387,535
2022-10-03	61.690	63.350	61.390	62.820	56.858	1,281,582
2022-09-30	60.600	61.160	59.220	59.810	54.133	1,272,391
2022-09-29	59.610	60.930	58.690	60.540	54.794	1,393,034
2022-09-28	57.810	60.230	57.240	60.090	54.387	1,449,784
2022-09-27	56.410	58.170	56.000	57.520	52.061	1,300,162

← NewerPage 17 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.