Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 104.91 | 106.45 | 104.70 | 105.73 | 100.87 | 949,958 |
| 2024-11-15 | 104.70 | 106.46 | 103.80 | 104.53 | 99.725 | 837,512 |
| 2024-11-14 | 102.62 | 104.89 | 102.62 | 104.87 | 100.05 | 1,287,806 |
| 2024-11-13 | 101.99 | 102.18 | 99.200 | 101.88 | 97.197 | 1,280,209 |
| 2024-11-12 | 102.94 | 103.88 | 100.77 | 101.68 | 97.006 | 842,726 |
| 2024-11-11 | 101.85 | 103.32 | 100.67 | 102.69 | 97.970 | 1,592,169 |
| 2024-11-08 | 102.34 | 102.56 | 101.40 | 101.86 | 97.178 | 1,175,723 |
| 2024-11-07 | 100.67 | 102.95 | 100.44 | 102.58 | 97.865 | 838,332 |
| 2024-11-06 | 98.340 | 101.10 | 97.330 | 101.02 | 96.376 | 1,023,427 |
| 2024-11-05 | 98.760 | 99.030 | 97.280 | 97.660 | 93.171 | 1,084,219 |
| 2024-11-04 | 99.290 | 101.10 | 97.570 | 98.500 | 93.972 | 1,525,344 |
| 2024-11-01 | 105.50 | 107.73 | 98.235 | 98.570 | 94.039 | 1,546,382 |
| 2024-10-31 | 103.39 | 104.70 | 102.48 | 103.90 | 99.124 | 1,008,569 |
| 2024-10-30 | 103.31 | 103.84 | 102.67 | 103.22 | 98.475 | 809,335 |
| 2024-10-29 | 103.52 | 103.90 | 102.47 | 103.08 | 98.342 | 698,898 |
| 2024-10-28 | 102.86 | 104.33 | 102.72 | 103.82 | 99.048 | 926,977 |
| 2024-10-25 | 104.94 | 105.97 | 104.75 | 105.72 | 100.86 | 590,667 |
| 2024-10-24 | 104.08 | 105.20 | 103.15 | 104.33 | 99.534 | 1,010,721 |
| 2024-10-23 | 105.77 | 105.77 | 103.20 | 103.96 | 99.181 | 809,341 |
| 2024-10-22 | 106.51 | 106.91 | 105.62 | 105.76 | 100.90 | 775,476 |
| 2024-10-21 | 107.29 | 108.02 | 106.55 | 106.68 | 101.78 | 1,189,785 |
| 2024-10-18 | 106.50 | 107.09 | 105.60 | 106.31 | 101.42 | 883,506 |
| 2024-10-17 | 104.77 | 107.21 | 104.69 | 106.83 | 101.92 | 825,031 |
| 2024-10-16 | 103.86 | 105.13 | 103.53 | 104.81 | 99.992 | 1,010,933 |
| 2024-10-15 | 104.85 | 105.62 | 102.78 | 103.67 | 98.905 | 992,846 |
| 2024-10-11 | 107.78 | 108.50 | 107.38 | 107.85 | 102.89 | 1,047,284 |
| 2024-10-10 | 106.29 | 108.89 | 106.18 | 108.01 | 103.05 | 932,838 |
| 2024-10-09 | 104.54 | 106.07 | 104.32 | 105.75 | 100.89 | 771,473 |
| 2024-10-08 | 106.21 | 106.75 | 103.48 | 105.31 | 100.47 | 1,579,637 |
| 2024-10-07 | 105.40 | 108.04 | 105.19 | 107.98 | 103.02 | 953,724 |
| 2024-10-04 | 103.81 | 105.28 | 103.42 | 104.79 | 99.973 | 711,646 |
| 2024-10-03 | 99.880 | 103.29 | 99.380 | 103.25 | 98.504 | 964,240 |
| 2024-10-02 | 100.75 | 101.04 | 98.360 | 99.850 | 95.260 | 894,962 |
| 2024-10-01 | 94.410 | 99.360 | 94.410 | 99.320 | 94.755 | 1,056,037 |
| 2024-09-30 | 94.690 | 96.040 | 94.510 | 95.150 | 90.776 | 778,153 |
| 2024-09-27 | 93.220 | 95.160 | 92.940 | 94.820 | 90.461 | 1,012,947 |
| 2024-09-26 | 93.800 | 94.470 | 92.050 | 92.660 | 88.401 | 1,234,948 |
| 2024-09-25 | 94.510 | 95.750 | 94.050 | 94.900 | 90.538 | 1,238,080 |
| 2024-09-24 | 96.420 | 97.150 | 95.780 | 95.920 | 91.511 | 876,635 |
| 2024-09-23 | 92.800 | 94.990 | 92.570 | 94.970 | 90.605 | 1,644,580 |
| 2024-09-20 | 93.080 | 93.530 | 91.760 | 93.090 | 88.811 | 3,272,153 |
| 2024-09-19 | 92.350 | 93.600 | 92.110 | 93.270 | 88.983 | 1,010,558 |
| 2024-09-18 | 91.650 | 91.880 | 90.150 | 91.150 | 86.960 | 824,058 |
| 2024-09-17 | 91.060 | 92.050 | 90.980 | 91.480 | 87.275 | 801,979 |
| 2024-09-16 | 91.210 | 91.270 | 89.560 | 91.050 | 86.865 | 870,276 |
| 2024-09-13 | 90.020 | 90.770 | 89.640 | 90.000 | 85.863 | 1,199,513 |
| 2024-09-12 | 90.300 | 90.445 | 88.880 | 89.510 | 85.396 | 1,254,897 |
| 2024-09-11 | 90.610 | 90.610 | 88.710 | 89.040 | 84.947 | 1,774,046 |
| 2024-09-10 | 92.260 | 92.260 | 88.940 | 89.960 | 85.825 | 1,169,192 |
| 2024-09-09 | 92.720 | 93.420 | 91.830 | 92.220 | 87.981 | 1,691,208 |
| 2024-09-06 | 94.190 | 94.960 | 91.960 | 92.280 | 88.038 | 761,471 |
| 2024-09-05 | 96.790 | 97.080 | 94.030 | 94.310 | 89.975 | 1,207,991 |
| 2024-09-04 | 97.860 | 98.180 | 95.980 | 96.040 | 91.625 | 614,427 |
| 2024-09-03 | 99.830 | 99.980 | 97.930 | 98.710 | 93.600 | 1,249,355 |
| 2024-08-30 | 102.10 | 102.32 | 101.24 | 101.50 | 96.246 | 1,809,724 |
| 2024-08-29 | 102.45 | 103.61 | 102.21 | 102.96 | 97.630 | 949,339 |
| 2024-08-28 | 101.67 | 102.42 | 101.29 | 101.89 | 96.616 | 889,630 |
| 2024-08-27 | 103.77 | 103.99 | 102.07 | 102.19 | 96.900 | 669,264 |
| 2024-08-26 | 103.96 | 104.76 | 103.27 | 104.10 | 98.711 | 902,598 |
| 2024-08-23 | 102.43 | 103.29 | 102.02 | 102.90 | 97.573 | 617,494 |
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.