Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.770	58.340	55.260	55.450	50.187	1,353,855
2022-09-23	58.870	59.040	56.920	57.090	51.671	1,435,853
2022-09-22	62.060	62.710	60.790	60.840	55.065	1,042,979
2022-09-21	62.700	63.000	60.940	60.970	55.183	1,061,015
2022-09-20	61.600	62.010	60.750	61.910	56.034	1,072,996
2022-09-19	59.480	61.890	59.350	61.850	55.980	1,233,983
2022-09-16	61.050	61.460	59.850	60.850	55.075	2,525,926
2022-09-15	62.920	62.950	61.190	61.440	55.609	1,791,897
2022-09-14	63.430	64.980	63.400	63.950	57.880	1,028,248
2022-09-13	62.710	63.650	62.460	62.830	56.867	1,254,780
2022-09-12	64.120	64.800	63.050	63.330	57.319	1,113,420
2022-09-09	63.050	63.490	62.470	63.100	57.111	1,248,101
2022-09-08	61.670	61.840	60.650	61.790	55.925	1,177,743
2022-09-07	62.240	62.620	61.110	61.160	55.355	1,100,030
2022-09-06	65.160	65.330	63.090	63.310	57.301	1,168,413
2022-09-02	64.100	65.050	63.440	64.270	58.170	1,089,946
2022-09-01	63.280	63.530	62.220	62.730	56.776	1,694,616
2022-08-31	64.460	65.800	63.620	64.460	58.034	1,325,225
2022-08-30	67.180	67.700	64.910	65.440	58.916	1,289,151
2022-08-29	65.680	68.320	65.680	67.680	60.933	1,320,299
2022-08-26	66.400	66.810	65.520	65.660	59.115	1,101,715
2022-08-25	65.900	66.690	65.430	66.290	59.682	1,604,814
2022-08-24	64.920	65.550	64.160	65.420	58.898	1,723,272
2022-08-23	63.260	64.960	63.000	64.920	58.448	1,351,921
2022-08-22	61.180	62.565	60.240	62.510	56.279	1,056,209
2022-08-19	61.000	61.660	60.750	61.540	55.405	1,340,807
2022-08-18	59.990	61.460	59.770	61.300	55.189	1,185,466
2022-08-17	57.950	59.810	57.950	59.280	53.371	1,279,330
2022-08-16	58.940	59.760	57.690	57.930	52.155	1,533,316
2022-08-15	57.410	58.210	56.610	58.070	52.281	1,553,084
2022-08-12	58.520	59.140	58.010	58.870	53.001	1,056,033
2022-08-11	56.990	59.180	56.990	58.770	52.911	1,591,010
2022-08-10	56.170	56.540	54.870	56.080	50.490	1,386,896
2022-08-09	55.000	56.040	54.550	55.970	50.390	1,627,593
2022-08-08	54.560	55.140	54.140	54.240	48.833	2,225,634
2022-08-05	53.430	56.310	53.430	54.980	49.499	1,609,627
2022-08-04	56.540	56.750	53.635	53.700	48.347	2,046,469
2022-08-03	59.850	60.090	56.770	56.910	51.237	1,647,277
2022-08-02	60.360	60.970	59.040	59.160	53.262	1,626,678
2022-07-29	60.000	62.560	59.900	61.370	55.252	1,677,358
2022-07-28	58.870	59.440	57.840	59.060	53.172	993,290
2022-07-27	57.160	58.340	56.820	58.220	52.416	1,237,589
2022-07-26	57.750	58.180	56.500	57.130	51.435	974,298
2022-07-25	56.290	57.840	56.260	57.170	51.471	828,997
2022-07-22	56.700	57.270	55.640	55.780	50.219	827,959
2022-07-21	57.080	57.460	55.910	56.720	51.066	1,141,857
2022-07-20	57.170	58.490	56.680	58.360	52.542	1,493,634
2022-07-19	55.530	58.060	54.910	57.850	52.083	1,594,732
2022-07-18	55.420	56.560	54.910	55.220	49.715	1,442,420
2022-07-15	54.060	55.280	53.490	54.300	48.887	1,367,523
2022-07-14	53.940	54.910	52.670	53.250	47.942	1,835,942
2022-07-13	54.890	56.500	54.850	54.990	49.508	965,011
2022-07-12	55.650	56.390	54.920	55.500	49.967	1,393,733
2022-07-11	56.820	57.840	56.330	56.760	51.102	1,290,707
2022-07-08	57.960	58.210	56.620	57.490	51.759	907,711
2022-07-07	56.810	57.780	56.170	57.380	51.660	1,718,066
2022-07-06	57.770	58.890	55.250	55.490	49.958	1,993,483
2022-07-05	60.530	61.380	56.730	58.010	52.227	2,202,268
2022-07-04	61.790	62.730	61.070	61.240	55.135	471,217
2022-06-30	60.060	60.810	59.050	60.680	54.631	954,681

← NewerPage 18 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.