Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	61.860	62.760	61.380	62.680	56.155	1,715,181
2022-04-01	60.410	61.960	60.180	61.580	55.169	1,011,996
2022-03-31	59.990	60.920	59.700	60.500	54.202	6,662,313
2022-03-30	59.310	60.240	58.930	60.070	53.816	1,498,295
2022-03-29	57.900	59.130	56.170	58.960	52.822	2,035,682
2022-03-28	57.720	59.260	56.960	59.120	52.965	2,000,395
2022-03-25	56.770	58.940	56.590	58.910	52.777	781,396
2022-03-24	57.540	58.320	56.700	56.800	50.887	1,753,017
2022-03-23	57.140	58.320	56.870	57.470	51.487	2,209,998
2022-03-22	55.940	56.170	55.260	56.040	50.206	1,710,909
2022-03-21	55.030	56.160	54.890	55.670	49.874	1,633,191
2022-03-18	54.140	54.820	53.800	54.070	48.441	3,816,899
2022-03-17	54.230	55.350	53.880	54.250	48.602	1,150,076
2022-03-16	54.680	55.010	52.840	53.360	47.805	1,313,421
2022-03-15	54.180	54.630	52.280	54.270	48.620	3,606,157
2022-03-14	56.060	56.830	54.170	55.890	50.072	1,158,481
2022-03-11	55.920	57.980	55.920	57.770	51.756	1,026,116
2022-03-10	57.750	58.190	55.880	56.720	50.815	1,919,537
2022-03-09	56.160	58.070	55.220	57.540	51.550	1,493,080
2022-03-08	60.470	60.510	57.050	57.920	51.890	2,740,331
2022-03-07	59.730	60.420	58.740	58.920	52.786	1,938,471
2022-03-04	56.780	58.790	56.780	58.770	52.652	1,328,989
2022-03-03	57.640	58.450	56.930	57.120	51.173	2,264,530
2022-03-02	57.140	58.080	57.080	57.820	51.801	1,532,629
2022-03-01	57.160	57.600	56.540	56.940	50.708	3,600,501
2022-02-28	55.530	56.970	55.470	56.890	50.663	2,385,104
2022-02-25	55.080	55.980	54.900	55.660	49.568	905,425
2022-02-24	56.410	56.600	54.180	55.020	48.998	2,066,204
2022-02-23	55.310	55.720	54.930	55.260	49.212	1,623,882
2022-02-22	56.560	56.850	54.315	55.060	49.033	827,139
2022-02-18	55.910	56.080	55.170	55.400	49.336	1,129,190
2022-02-17	55.560	56.500	55.280	56.080	49.942	1,149,401
2022-02-16	56.000	56.960	55.430	55.510	49.434	1,075,387
2022-02-15	55.210	55.800	54.500	55.800	49.692	1,267,032
2022-02-14	57.060	57.240	56.000	56.270	50.111	996,105
2022-02-11	55.780	57.720	55.310	57.330	51.055	2,278,012
2022-02-10	54.510	55.460	54.500	54.970	48.953	827,568
2022-02-09	54.860	55.600	54.580	54.820	48.820	1,235,755
2022-02-08	55.880	55.900	54.120	54.850	48.846	1,394,501
2022-02-07	54.660	56.370	54.500	55.680	49.586	2,207,700
2022-02-04	55.180	56.150	54.310	54.820	48.820	1,124,922
2022-02-03	53.900	54.955	53.720	54.660	48.677	1,625,797
2022-02-02	55.000	56.245	54.050	54.440	48.481	1,696,778
2022-02-01	52.320	54.830	51.470	54.800	48.802	2,152,249
2022-01-31	51.570	52.300	51.560	52.010	46.317	1,699,421
2022-01-28	52.790	53.650	51.780	51.890	46.210	1,802,857
2022-01-27	52.990	53.530	51.650	52.620	46.860	1,661,982
2022-01-26	52.500	52.990	51.710	52.110	46.406	1,611,809
2022-01-25	50.630	52.140	49.260	51.710	46.050	2,000,105
2022-01-24	49.290	50.700	48.630	50.580	45.044	3,080,255
2022-01-21	51.040	51.350	49.920	50.600	45.062	1,288,791
2022-01-20	51.080	52.950	51.050	51.760	46.095	1,887,743
2022-01-19	51.630	51.890	50.580	51.520	45.881	1,132,473
2022-01-18	52.180	52.850	51.000	51.030	45.445	2,404,552
2022-01-17	50.870	52.010	50.870	51.800	46.130	631,681
2022-01-14	49.870	51.190	49.850	50.980	45.400	1,883,711
2022-01-13	49.190	50.410	49.190	49.810	44.358	1,212,184
2022-01-12	49.370	50.090	49.140	49.430	44.020	1,610,977
2022-01-11	49.010	49.800	48.810	48.970	43.610	1,495,256
2022-01-10	48.530	49.000	48.020	48.770	43.432	2,005,503

← NewerPage 20 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.