Imperial Oil Limited (TSX: IMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	84.00	84.40	83.02	83.66	1,610,014	-0.32(-0.38%)
Sep 28, 2023	84.37	85.11	83.53	83.98	1,771,994	-0.36(-0.43%)
Sep 27, 2023	82.74	84.75	82.64	84.34	2,116,518	+2.71(+3.32%)
Sep 26, 2023	80.78	82.21	80.21	81.63	1,913,626	+0.48(+0.59%)
Sep 25, 2023	78.69	81.38	80.77	81.15	1,855,548	+2.38(+3.02%)
Sep 22, 2023	78.38	79.60	78.23	78.77	1,944,131	+0.93(+1.19%)
Sep 21, 2023	78.66	78.91	77.59	77.84	1,325,452	-0.42(-0.54%)
Sep 20, 2023	78.11	79.38	77.89	78.26	755,908	-0.37(-0.47%)
Sep 19, 2023	79.74	79.81	77.89	78.63	936,065	-0.64(-0.81%)
Sep 18, 2023	80.64	80.65	79.18	79.27	1,144,160	-0.76(-0.95%)
Sep 15, 2023	79.75	81.27	79.75	80.03	1,678,830	-0.75(-0.93%)
Sep 14, 2023	79.70	80.88	79.57	80.78	1,231,544	+2.07(+2.63%)
Sep 13, 2023	79.55	79.86	78.31	78.71	1,087,643	-0.65(-0.82%)
Sep 12, 2023	78.70	79.59	78.60	79.36	1,018,460	+1.17(+1.50%)
Sep 11, 2023	79.50	79.97	78.06	78.19	966,031	-0.82(-1.04%)
Sep 08, 2023	78.90	79.69	78.59	79.01	1,415,529	+0.30(+0.38%)
Sep 07, 2023	79.00	79.70	78.56	78.71	1,045,055	-0.45(-0.57%)
Sep 06, 2023	78.59	79.61	78.42	79.16	1,531,879	+0.37(+0.47%)
Sep 05, 2023	79.01	79.72	78.50	78.79	1,355,616	-0.02(-0.03%)
Sep 01, 2023				78.81	0	+2.08(+2.71%)
Aug 31, 2023	77.27	77.36	76.67	76.73	1,334,508	-0.51(-0.66%)
Aug 30, 2023	76.94	77.56	76.89	77.24	990,225	+0.62(+0.81%)
Aug 29, 2023	76.39	76.66	75.33	76.62	905,092	+0.84(+1.11%)
Aug 28, 2023	75.50	76.24	75.37	75.78	1,086,356	+0.75(+1.00%)
Aug 25, 2023	74.96	75.55	74.25	75.03	1,065,476	+0.73(+0.98%)
Aug 24, 2023	74.95	75.20	74.28	74.30	743,731	-0.65(-0.87%)
Aug 23, 2023	74.71	75.57	74.24	74.95	843,714	-0.37(-0.49%)
Aug 22, 2023	75.76	76.52	75.18	75.32	771,969	-0.43(-0.57%)
Aug 21, 2023	76.55	77.00	75.22	75.75	808,013	-0.37(-0.49%)
Aug 18, 2023	74.70	76.28	74.16	76.12	1,203,752	+1.02(+1.36%)
Aug 17, 2023	74.40	75.42	74.05	75.10	1,258,104	+1.64(+2.23%)
Aug 16, 2023	73.00	74.18	72.98	73.46	1,629,914	+0.42(+0.58%)
Aug 15, 2023	73.78	74.43	72.90	73.04	1,523,053	-1.36(-1.83%)
Aug 14, 2023	74.32	74.41	73.34	74.40	983,979	-0.22(-0.29%)
Aug 11, 2023	73.61	74.86	73.38	74.62	1,211,195	+1.12(+1.52%)
Aug 10, 2023	73.05	73.98	73.05	73.50	1,223,267	+0.72(+0.99%)
Aug 09, 2023	72.51	73.63	72.40	72.78	1,037,555	+0.27(+0.37%)
Aug 08, 2023	70.16	72.57	69.82	72.51	1,893,308	+1.40(+1.97%)
Aug 04, 2023				71.11	0	+1.15(+1.64%)
Aug 03, 2023	69.87	70.71	68.84	69.96	1,748,370	+0.22(+0.32%)
Aug 02, 2023	70.79	70.79	69.05	69.74	1,945,535	-1.32(-1.86%)
Aug 01, 2023	70.80	71.43	69.85	71.06	1,099,566	+0.02(+0.03%)
Jul 31, 2023	71.86	72.50	70.75	71.04	1,647,771	-0.59(-0.82%)
Jul 28, 2023	68.47	72.16	68.32	71.63	1,860,972	+3.38(+4.95%)
Jul 27, 2023	69.19	69.19	67.59	68.25	1,206,555	-0.63(-0.91%)
Jul 26, 2023	68.20	69.49	67.84	68.88	916,369	+0.06(+0.09%)
Jul 25, 2023	68.76	69.30	68.50	68.82	781,972	-0.16(-0.23%)
Jul 24, 2023	67.45	69.37	67.28	68.98	1,314,096	+1.81(+2.69%)
Jul 21, 2023	65.37	67.23	65.20	67.17	913,598	+1.92(+2.94%)
Jul 20, 2023	64.36	65.33	64.13	65.25	1,013,422	+1.33(+2.08%)
Jul 19, 2023	64.86	65.58	63.52	63.92	1,329,289	-1.00(-1.54%)
Jul 18, 2023	64.35	65.73	64.22	64.92	1,290,029	+0.65(+1.01%)
Jul 17, 2023	64.61	64.92	63.61	64.27	1,288,846	-0.48(-0.74%)
Jul 14, 2023	65.80	65.94	64.34	64.75	1,088,122	-1.02(-1.55%)
Jul 13, 2023	64.83	65.96	64.76	65.77	1,469,677	+0.96(+1.48%)
Jul 12, 2023	66.49	66.49	64.17	64.81	1,497,010	-0.80(-1.22%)
Jul 11, 2023	64.98	66.04	64.86	65.61	1,546,051	+1.04(+1.61%)
Jul 10, 2023	65.64	65.66	64.43	64.57	1,559,838	-0.85(-1.30%)
Jul 07, 2023	65.25	66.33	64.99	65.42	2,542,978	-0.19(-0.29%)
Jul 06, 2023	66.67	67.37	65.15	65.61	897,200	-2.43(-3.57%)
Jul 05, 2023	68.18	68.52	67.66	68.04	668,902	-0.08(-0.12%)