Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	64.610	65.200	61.100	61.330	55.216	810,058
2022-06-28	64.060	64.600	62.890	63.540	57.206	876,650
2022-06-27	61.030	62.730	60.090	62.330	56.116	1,167,184
2022-06-24	59.350	61.050	58.420	60.420	54.397	2,950,906
2022-06-23	62.200	62.520	57.900	58.230	52.425	1,783,577
2022-06-22	62.610	62.850	60.860	62.190	55.990	1,627,399
2022-06-21	64.720	65.980	63.830	65.140	58.646	1,203,336
2022-06-20	62.890	64.700	62.310	64.580	58.142	508,444
2022-06-17	65.310	65.970	61.960	63.210	56.909	2,737,446
2022-06-16	66.420	67.790	65.140	65.700	59.151	1,191,977
2022-06-15	69.220	69.940	66.760	67.900	61.131	1,057,966
2022-06-14	71.620	71.680	68.910	69.000	62.122	1,674,371
2022-06-13	72.060	72.070	67.010	70.000	63.022	2,359,108
2022-06-10	70.150	70.770	68.100	69.190	62.293	1,664,369
2022-06-09	71.760	72.570	71.290	71.360	64.246	1,099,093
2022-06-08	71.660	72.610	71.660	72.540	65.309	1,924,708
2022-06-07	70.010	71.885	69.710	71.750	64.597	1,743,782
2022-06-06	70.010	70.500	69.400	70.090	63.103	829,151
2022-06-03	69.070	69.890	69.030	69.690	62.743	643,117
2022-06-02	69.930	71.000	68.960	69.200	62.302	488,550
2022-06-01	69.600	71.060	69.200	70.570	63.535	1,115,884
2022-05-31	72.550	72.960	69.280	69.280	62.068	2,568,366
2022-05-30	71.500	72.360	70.900	72.270	64.746	795,086
2022-05-27	68.810	71.830	68.810	71.050	63.653	1,144,379
2022-05-26	69.200	70.680	68.830	69.000	61.817	1,945,842
2022-05-25	67.670	69.100	67.670	68.670	61.521	1,162,821
2022-05-24	67.510	68.650	67.210	67.450	60.428	930,476
2022-05-20	65.970	67.140	65.480	66.790	59.837	1,186,255
2022-05-19	63.220	66.290	63.220	65.220	58.430	1,179,645
2022-05-18	65.360	66.140	63.720	64.470	57.758	1,040,505
2022-05-17	66.000	66.450	64.590	65.080	58.305	806,276
2022-05-16	64.570	65.900	64.530	65.210	58.421	902,861
2022-05-13	62.600	64.760	62.370	64.290	57.597	1,382,762
2022-05-12	61.960	62.150	59.970	61.880	55.438	1,372,408
2022-05-11	63.880	64.580	62.060	62.240	55.760	1,451,385
2022-05-10	64.030	65.190	61.860	62.950	56.397	1,627,764
2022-05-09	66.900	67.220	62.950	63.390	56.791	1,625,387
2022-05-06	67.580	68.350	66.290	68.020	60.939	1,123,281
2022-05-05	68.130	68.600	65.860	67.330	60.321	1,888,505
2022-05-04	68.940	69.550	66.830	67.790	60.733	1,832,954
2022-05-03	65.240	68.240	65.130	68.040	60.957	1,566,108
2022-05-02	63.910	65.320	62.160	65.170	58.385	1,466,767
2022-04-29	65.000	66.270	63.030	64.680	57.946	2,426,439
2022-04-28	63.030	64.540	62.090	64.120	57.445	1,921,449
2022-04-27	60.390	63.000	59.610	62.580	56.065	1,248,090
2022-04-26	59.770	61.090	59.050	59.990	53.745	1,448,715
2022-04-25	59.850	59.880	57.730	59.400	53.216	1,195,360
2022-04-22	62.150	62.930	61.000	61.340	54.954	967,087
2022-04-21	64.710	65.660	62.350	62.410	55.913	1,415,649
2022-04-20	63.600	64.660	62.560	64.410	57.705	1,083,054
2022-04-19	64.860	65.070	63.740	63.790	57.149	822,482
2022-04-18	64.220	65.300	64.210	65.060	58.287	912,978
2022-04-14	64.020	64.940	63.960	63.990	57.328	583,139
2022-04-13	65.000	65.500	63.660	64.120	57.445	1,547,097
2022-04-12	64.190	64.920	63.980	64.700	57.964	964,221
2022-04-11	63.750	63.920	62.380	63.300	56.710	952,335
2022-04-08	62.760	64.560	62.760	64.230	57.543	1,013,126
2022-04-07	61.610	62.460	61.300	62.460	55.958	912,598
2022-04-06	62.430	62.670	61.260	61.470	55.071	692,944
2022-04-05	62.480	63.680	61.950	61.990	55.536	998,561

← NewerPage 19 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.