Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	48.000	48.710	47.680	48.590	43.272	1,212,512
2022-01-06	47.560	48.330	46.760	48.100	42.835	1,353,150
2022-01-05	47.570	48.170	46.510	46.580	41.482	1,410,225
2022-01-04	46.300	47.950	46.300	47.100	41.945	1,168,328
2021-12-31	44.600	45.750	44.420	45.620	40.627	723,281
2021-12-30	45.240	45.490	44.725	44.790	39.888	450,857
2021-12-29	45.210	45.940	45.160	45.280	40.324	857,153
2021-12-24	45.010	45.330	44.990	45.040	40.110	85,900
2021-12-23	45.280	45.580	45.140	45.270	40.315	1,625,391
2021-12-22	44.470	45.470	43.900	45.220	40.270	1,266,621
2021-12-21	43.080	44.700	43.050	44.410	39.549	1,431,959
2021-12-20	41.280	42.620	41.040	42.580	37.919	940,178
2021-12-17	41.740	43.020	41.740	42.410	37.768	3,409,225
2021-12-16	42.750	43.920	42.655	42.920	38.222	971,530
2021-12-15	42.300	42.750	41.520	42.570	37.911	1,743,461
2021-12-14	42.280	43.590	42.260	42.500	37.848	1,279,086
2021-12-13	44.290	44.380	42.580	42.780	38.098	2,488,520
2021-12-10	44.780	44.810	43.740	44.380	39.522	903,408
2021-12-09	44.250	44.415	43.590	44.240	39.398	986,257
2021-12-08	44.470	45.150	44.170	44.590	39.709	1,226,500
2021-12-07	44.510	45.320	44.290	44.480	39.611	1,115,577
2021-12-06	43.660	44.500	43.020	44.080	39.255	2,136,712
2021-12-03	44.250	44.410	42.910	43.200	38.472	1,412,455
2021-12-02	42.000	44.250	41.460	43.830	39.033	2,045,058
2021-12-01	43.250	44.360	42.110	42.120	37.269	2,190,184
2021-11-30	41.990	43.050	41.360	42.230	37.367	4,153,718
2021-11-29	42.960	43.360	42.230	42.850	37.915	1,405,414
2021-11-26	42.510	42.690	41.350	41.790	36.977	1,451,856
2021-11-25	44.550	44.830	44.420	44.570	39.437	652,873
2021-11-24	43.630	44.970	43.610	44.540	39.411	1,456,830
2021-11-23	43.780	44.590	43.480	44.030	38.959	1,439,096
2021-11-22	42.500	43.850	42.080	43.150	38.181	2,444,885
2021-11-19	43.190	43.450	42.360	42.760	37.836	1,180,373
2021-11-18	44.320	44.710	43.720	43.870	38.818	1,299,054
2021-11-17	44.510	45.190	43.790	44.430	39.313	1,749,284
2021-11-16	44.490	45.470	44.190	44.890	39.720	1,618,883
2021-11-15	43.880	44.660	43.070	44.310	39.207	1,377,429
2021-11-12	42.950	45.050	42.640	43.850	38.800	1,210,195
2021-11-11	43.330	43.340	42.525	42.680	37.765	721,858
2021-11-10	43.440	43.880	42.610	42.810	37.880	862,293
2021-11-09	42.610	43.950	42.370	43.330	38.340	2,485,467
2021-11-08	42.780	43.380	42.150	42.610	37.703	1,218,794
2021-11-05	41.500	42.450	41.330	42.170	37.314	1,418,466
2021-11-04	42.200	42.525	40.960	41.190	36.446	2,200,312
2021-11-03	43.090	43.510	41.550	41.660	36.862	1,542,886
2021-11-02	43.400	43.610	43.030	43.310	38.322	1,299,822
2021-11-01	42.940	44.210	42.630	43.620	38.597	1,614,207
2021-10-29	44.000	44.690	41.750	41.900	37.075	2,875,566
2021-10-28	43.470	45.160	43.470	45.100	39.906	1,801,137
2021-10-27	44.540	44.880	43.660	43.690	38.659	1,378,523
2021-10-26	44.680	45.490	44.235	44.910	39.738	1,067,713
2021-10-25	43.500	44.710	43.470	44.680	39.534	1,383,530
2021-10-22	42.580	43.220	42.570	43.160	38.190	675,522
2021-10-21	42.760	43.000	41.920	42.500	37.606	914,086
2021-10-20	42.170	43.340	42.170	42.970	38.021	689,378
2021-10-19	42.490	42.860	42.120	42.500	37.606	1,246,005
2021-10-18	43.050	43.470	42.490	42.610	37.703	1,009,979
2021-10-15	42.630	43.320	42.630	42.820	37.889	1,226,012
2021-10-14	42.350	42.900	42.290	42.330	37.455	1,015,226

← NewerPage 21 of 21 · 1,259 trading days

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.