Imperial Oil Limited (IMO)

Historical Prices For Imperial Oil Limited (IMO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	65.45	66.16	62.67	63.47	938,959	63.47
4/03/2025	70.34	71.13	67.95	68.59	767,135	68.59
4/02/2025	73.62	73.62	71.43	73.53	276,501	73.53
4/01/2025	72.22	72.89	71.17	72.89	225,499	72.89
3/31/2025	70.41	72.51	70.15	72.32	311,554	72.32
3/28/2025	72.00	72.40	70.83	70.84	329,052	70.84
3/27/2025	71.62	73.10	71.11	72.27	330,404	72.27
3/26/2025	73.82	74.03	72.98	73.16	330,173	73.16
3/25/2025	73.31	73.92	73.01	73.34	240,200	73.34
3/24/2025	71.47	73.35	71.42	72.79	316,453	72.79
3/21/2025	70.92	71.59	70.30	71.21	393,953	71.21
3/20/2025	69.68	71.61	69.01	71.26	373,131	71.26
3/19/2025	69.65	70.62	68.96	70.32	329,869	70.32
3/18/2025	69.35	69.47	68.47	69.11	204,399	69.11
3/17/2025	67.99	69.60	67.99	69.15	297,964	69.15
3/14/2025	66.92	68.02	66.58	67.90	325,603	67.90
3/13/2025	67.10	68.20	66.34	66.62	326,260	66.62
3/12/2025	66.68	67.85	65.92	67.06	436,954	67.06
3/11/2025	69.47	69.77	66.34	66.40	690,405	66.40
3/10/2025	69.00	70.47	68.08	69.19	701,299	69.19
3/07/2025	65.04	69.29	65.04	68.68	689,570	68.68
3/06/2025	64.06	65.54	63.63	65.13	429,061	65.13
3/05/2025	64.59	65.29	62.69	64.20	691,911	64.20
3/04/2025	64.35	66.39	63.92	65.68	797,925	65.68
3/03/2025	68.00	68.80	65.31	66.23	986,904	66.23
2/28/2025	67.55	68.31	66.87	67.84	461,115	67.84
2/27/2025	68.24	69.19	67.59	67.59	441,946	67.59
2/26/2025	68.62	68.66	67.28	68.12	351,315	68.12
2/25/2025	68.87	69.73	67.00	68.40	422,008	68.40
2/24/2025	69.72	70.46	68.82	68.97	462,972	68.97
2/21/2025	72.40	73.33	69.49	69.81	430,265	69.81
2/20/2025	71.61	73.24	71.61	73.00	481,420	73.00
2/19/2025	71.27	71.56	70.47	71.44	332,150	71.44
2/18/2025	69.92	71.32	69.05	71.09	352,739	71.09
2/14/2025	70.16	71.04	69.06	69.25	379,034	69.25
2/13/2025	69.65	70.73	69.48	70.28	400,794	70.28
2/12/2025	70.50	71.56	70.08	70.48	526,578	70.48
2/11/2025	68.91	71.30	68.91	71.07	325,766	71.07
2/10/2025	68.49	68.94	67.44	68.75	408,566	68.75
2/07/2025	66.87	68.32	66.13	67.51	480,782	67.51
2/06/2025	67.10	67.23	66.00	66.71	490,297	66.71
2/05/2025	66.53	67.17	66.17	66.47	497,350	66.47
2/04/2025	66.75	67.66	65.73	66.76	713,943	66.76
2/03/2025	65.58	67.84	65.35	66.80	1,006,766	66.80
1/31/2025	71.99	71.99	66.22	66.64	1,154,533	66.64
1/30/2025	70.54	72.24	70.14	71.45	617,389	71.45
1/29/2025	69.89	70.78	69.67	70.18	307,665	70.18
1/28/2025	70.33	70.57	69.59	70.41	423,984	70.41
1/27/2025	69.90	70.20	68.61	70.09	453,035	70.09
1/24/2025	71.59	72.00	70.13	70.30	272,481	70.30
1/23/2025	71.43	71.93	71.15	71.57	459,011	71.57
1/22/2025	70.02	72.09	69.74	71.00	535,453	71.00
1/21/2025	68.61	70.98	68.10	70.40	528,611	70.40
1/17/2025	68.43	69.30	67.92	68.42	462,382	68.42
1/16/2025	68.69	68.83	67.17	68.65	815,316	68.65
1/15/2025	67.48	68.48	67.48	68.30	571,584	68.30
1/14/2025	66.42	67.18	65.46	67.06	742,933	67.06
1/13/2025	67.41	69.80	66.23	66.61	745,182	66.61
1/10/2025	66.50	67.94	66.15	66.86	615,767	66.86
1/08/2025	65.40	66.30	65.02	66.30	523,654	66.30
1/07/2025	63.47	66.11	63.47	65.83	831,619	65.83
1/06/2025	62.75	64.09	62.75	63.14	577,178	63.14