Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,892.07 -914.52 (-1.43%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Imperial Oil Limited (IMO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 97.44 | 97.53 | 94.66 | 96.56 | 96.56 | 937,100 |
| 25 Apr 2024 | 96.61 | 97.63 | 95.55 | 97.36 | 97.36 | 657,700 |
| 24 Apr 2024 | 96.49 | 97.66 | 95.97 | 96.91 | 96.91 | 376,200 |
| 23 Apr 2024 | 96.68 | 96.68 | 95.96 | 96.51 | 96.51 | 741,100 |
| 22 Apr 2024 | 95.29 | 97.04 | 94.68 | 96.49 | 96.49 | 605,800 |
| 19 Apr 2024 | 94.98 | 96.31 | 94.45 | 95.63 | 95.63 | 567,500 |
| 18 Apr 2024 | 95.73 | 96.10 | 93.80 | 94.51 | 94.51 | 1,107,800 |
| 17 Apr 2024 | 96.00 | 97.14 | 95.02 | 95.46 | 95.46 | 249,400 |
| 16 Apr 2024 | 94.57 | 96.27 | 93.54 | 96.15 | 96.15 | 566,000 |
| 15 Apr 2024 | 96.31 | 96.35 | 94.21 | 94.58 | 94.58 | 780,000 |
| 12 Apr 2024 | 98.20 | 99.41 | 96.16 | 96.35 | 96.35 | 826,700 |
| 11 Apr 2024 | 101.00 | 101.40 | 97.00 | 97.43 | 97.43 | 1,431,700 |
| 10 Apr 2024 | 98.41 | 101.63 | 98.41 | 100.99 | 100.99 | 1,020,700 |
| 09 Apr 2024 | 99.79 | 99.79 | 97.96 | 98.56 | 98.56 | 964,200 |
| 08 Apr 2024 | 99.00 | 99.79 | 98.18 | 99.30 | 99.30 | 390,200 |
| 05 Apr 2024 | 98.18 | 99.54 | 97.96 | 99.04 | 99.04 | 408,100 |
| 04 Apr 2024 | 97.89 | 98.24 | 97.09 | 97.70 | 97.70 | 473,900 |
| 03 Apr 2024 | 96.63 | 98.03 | 96.01 | 97.84 | 97.84 | 820,400 |
| 02 Apr 2024 | 95.00 | 96.57 | 94.15 | 96.43 | 96.43 | 621,400 |
| 01 Apr 2024 | 93.74 | 95.11 | 92.75 | 94.69 | 94.69 | 423,600 |
| 28 Mar 2024 | 93.64 | 94.10 | 93.18 | 93.43 | 93.43 | 445,500 |
| 27 Mar 2024 | 92.92 | 93.59 | 92.29 | 93.29 | 93.29 | 240,000 |
| 26 Mar 2024 | 93.89 | 94.14 | 92.60 | 93.09 | 93.09 | 520,100 |
| 25 Mar 2024 | 92.28 | 94.25 | 92.28 | 93.70 | 93.70 | 479,600 |
| 22 Mar 2024 | 91.66 | 92.33 | 91.28 | 92.16 | 92.16 | 294,400 |
| 21 Mar 2024 | 90.92 | 91.75 | 90.60 | 91.38 | 91.38 | 356,700 |
| 20 Mar 2024 | 90.67 | 91.60 | 90.39 | 90.76 | 90.76 | 903,800 |
| 19 Mar 2024 | 91.89 | 92.54 | 91.03 | 91.27 | 91.27 | 480,200 |
| 18 Mar 2024 | 91.50 | 91.81 | 90.89 | 91.56 | 91.56 | 512,300 |
| 15 Mar 2024 | 91.51 | 92.62 | 91.03 | 91.36 | 91.36 | 1,876,100 |
| 14 Mar 2024 | 91.00 | 91.77 | 90.46 | 91.75 | 91.75 | 430,400 |
| 13 Mar 2024 | 89.61 | 90.78 | 89.10 | 90.38 | 90.38 | 694,700 |
| 12 Mar 2024 | 88.52 | 89.98 | 88.50 | 89.24 | 89.24 | 1,008,300 |
| 11 Mar 2024 | 86.10 | 88.55 | 85.83 | 88.35 | 88.35 | 2,437,100 |
| 08 Mar 2024 | 86.77 | 87.07 | 86.25 | 86.65 | 86.65 | 762,900 |
| 07 Mar 2024 | 86.28 | 87.43 | 85.78 | 86.76 | 86.76 | 767,400 |
| 06 Mar 2024 | 86.72 | 87.41 | 85.95 | 86.28 | 86.28 | 1,106,900 |
| 05 Mar 2024 | 84.61 | 86.31 | 84.51 | 86.06 | 86.06 | 1,184,800 |
| 04 Mar 2024 | 86.42 | 86.75 | 84.69 | 84.81 | 84.81 | 1,019,000 |
| 01 Mar 2024 | 84.85 | 86.74 | 84.85 | 86.17 | 86.17 | 718,400 |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 83.82 | 85.62 | 83.24 | 84.92 | 84.32 | 3,063,400 |
| 28 Feb 2024 | 85.23 | 85.40 | 84.13 | 84.30 | 83.70 | 680,000 |
| 27 Feb 2024 | 84.71 | 85.67 | 84.52 | 85.32 | 84.72 | 1,784,200 |
| 26 Feb 2024 | 82.99 | 84.67 | 82.88 | 84.57 | 83.97 | 815,800 |
| 23 Feb 2024 | 82.47 | 83.59 | 82.08 | 83.24 | 82.65 | 473,600 |
| 22 Feb 2024 | 82.03 | 83.27 | 81.44 | 83.06 | 82.47 | 719,400 |
| 21 Feb 2024 | 80.01 | 82.40 | 80.00 | 82.29 | 81.71 | 897,800 |
| 20 Feb 2024 | 80.89 | 81.24 | 79.28 | 79.84 | 79.28 | 881,900 |
| 16 Feb 2024 | 81.52 | 81.87 | 80.64 | 80.75 | 80.18 | 550,600 |
| 15 Feb 2024 | 79.88 | 82.13 | 79.70 | 81.30 | 80.73 | 671,200 |
| 14 Feb 2024 | 79.90 | 80.73 | 79.34 | 79.88 | 79.32 | 487,800 |
| 13 Feb 2024 | 80.36 | 80.59 | 78.79 | 79.51 | 78.95 | 581,900 |
| 12 Feb 2024 | 78.97 | 80.80 | 78.81 | 80.49 | 79.92 | 720,200 |
| 09 Feb 2024 | 79.60 | 79.87 | 77.97 | 78.50 | 77.95 | 525,600 |
| 08 Feb 2024 | 76.98 | 79.39 | 76.98 | 79.27 | 78.71 | 1,107,800 |
| 07 Feb 2024 | 77.38 | 77.61 | 76.18 | 76.93 | 76.39 | 620,600 |
| 06 Feb 2024 | 76.45 | 78.21 | 76.33 | 77.47 | 76.92 | 672,600 |
| 05 Feb 2024 | 76.54 | 77.35 | 75.53 | 76.40 | 75.86 | 1,085,300 |
| 02 Feb 2024 | 76.75 | 79.77 | 75.55 | 75.93 | 75.39 | 1,208,100 |
| 01 Feb 2024 | 78.17 | 79.14 | 76.27 | 76.61 | 76.07 | 1,033,800 |
| 31 Jan 2024 | 78.70 | 78.84 | 77.24 | 77.55 | 77.00 | 670,900 |
| 30 Jan 2024 | 76.55 | 79.12 | 76.42 | 78.86 | 78.30 | 670,100 |
| 29 Jan 2024 | 76.86 | 77.11 | 75.71 | 76.68 | 76.14 | 405,700 |
| 26 Jan 2024 | 76.60 | 77.18 | 75.50 | 77.12 | 76.58 | 610,900 |
| 25 Jan 2024 | 75.63 | 76.81 | 75.33 | 76.49 | 75.95 | 730,200 |
| 24 Jan 2024 | 74.57 | 75.38 | 73.81 | 75.23 | 74.70 | 652,000 |
| 23 Jan 2024 | 74.13 | 75.35 | 74.13 | 74.24 | 73.72 | 557,700 |
| 22 Jan 2024 | 75.21 | 75.21 | 73.96 | 74.39 | 73.86 | 1,196,600 |
| 19 Jan 2024 | 74.89 | 75.22 | 74.40 | 74.91 | 74.38 | 789,700 |
| 18 Jan 2024 | 74.79 | 75.49 | 74.32 | 74.92 | 74.39 | 1,460,300 |
| 17 Jan 2024 | 77.03 | 77.03 | 73.84 | 74.62 | 74.09 | 1,013,000 |
| 16 Jan 2024 | 78.63 | 78.79 | 77.32 | 77.77 | 77.22 | 1,940,000 |
| 15 Jan 2024 | 77.79 | 78.93 | 77.68 | 78.52 | 77.97 | 386,200 |
| 12 Jan 2024 | 79.38 | 79.70 | 77.77 | 77.96 | 77.41 | 623,200 |
| 11 Jan 2024 | 78.07 | 78.34 | 77.16 | 78.28 | 77.73 | 2,681,100 |
| 10 Jan 2024 | 78.03 | 78.41 | 77.32 | 77.45 | 76.90 | 896,100 |
| 09 Jan 2024 | 77.47 | 78.00 | 75.81 | 77.92 | 77.37 | 1,217,200 |
| 08 Jan 2024 | 77.44 | 77.49 | 76.27 | 76.78 | 76.24 | 1,387,700 |
| 05 Jan 2024 | 79.37 | 79.50 | 78.39 | 78.60 | 78.04 | 1,257,300 |
| 04 Jan 2024 | 80.89 | 80.89 | 78.65 | 78.77 | 78.21 | 880,600 |
| 03 Jan 2024 | 77.23 | 79.92 | 77.21 | 79.80 | 79.24 | 1,225,500 |
| 02 Jan 2024 | 76.16 | 77.60 | 76.16 | 77.16 | 76.61 | 2,037,000 |
| 29 Dec 2023 | 75.00 | 75.67 | 74.56 | 75.48 | 74.95 | 494,800 |
| 28 Dec 2023 | 75.59 | 75.84 | 74.72 | 74.81 | 74.28 | 638,300 |
| 27 Dec 2023 | 76.00 | 76.22 | 75.65 | 75.79 | 75.25 | 1,126,100 |
| 22 Dec 2023 | 74.89 | 75.65 | 74.49 | 75.06 | 74.53 | 1,015,400 |
| 21 Dec 2023 | 74.74 | 75.22 | 74.18 | 74.77 | 74.24 | 1,934,900 |
| 20 Dec 2023 | 76.63 | 76.93 | 74.82 | 74.87 | 74.34 | 912,700 |
| 19 Dec 2023 | 75.43 | 76.47 | 75.43 | 76.41 | 75.87 | 771,500 |
| 18 Dec 2023 | 75.09 | 76.19 | 75.02 | 75.78 | 75.24 | 1,273,400 |
| 15 Dec 2023 | 75.73 | 75.73 | 73.67 | 73.98 | 73.46 | 4,497,600 |
| 14 Dec 2023 | 74.74 | 75.84 | 74.30 | 75.75 | 75.21 | 1,553,900 |
| 13 Dec 2023 | 72.89 | 73.94 | 72.44 | 73.90 | 73.38 | 1,671,600 |
| 12 Dec 2023 | 73.20 | 73.32 | 72.09 | 72.71 | 72.20 | 1,901,200 |
| 11 Dec 2023 | 74.25 | 74.30 | 72.48 | 73.74 | 73.22 | 2,394,300 |
| 08 Dec 2023 | 73.50 | 76.01 | 73.50 | 75.32 | 74.79 | 1,458,900 |
| 07 Dec 2023 | 75.42 | 75.48 | 72.03 | 72.75 | 72.24 | 2,970,700 |
| 06 Dec 2023 | 76.87 | 77.13 | 74.67 | 74.87 | 74.34 | 4,600,800 |
| 05 Dec 2023 | 76.96 | 78.18 | 76.79 | 76.85 | 76.31 | 2,615,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.