Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	117.99	120.63	117.39	119.74	119.10	0.36%	4,471,993
Mar 3, 2026	119.50	119.74	116.30	119.31	118.68	0.42%	507,260
Mar 2, 2026	122.93	122.93	116.71	118.81	118.18	1.29%	1,046,243
Feb 27, 2026	117.98	118.16	116.07	117.30	116.68	0.45%	349,077
Feb 26, 2026	115.13	117.67	114.29	116.78	116.16	0.49%	322,514
Feb 25, 2026	115.68	116.60	112.91	116.21	115.59	0.46%	1,105,904
Feb 24, 2026	118.95	118.95	114.71	115.68	115.06	-2.39%	806,336
Feb 23, 2026	119.19	121.62	118.14	118.51	117.88	-1.81%	563,630
Feb 20, 2026	121.85	122.31	120.40	120.69	120.05	-1.52%	544,937
Feb 19, 2026	121.45	123.52	120.93	122.55	121.90	1.96%	723,273
Feb 18, 2026	117.99	120.43	117.93	120.19	119.55	2.36%	492,068
Feb 17, 2026	119.71	120.57	114.55	117.42	116.80	-1.95%	689,491
Feb 13, 2026	116.22	120.02	116.16	119.76	119.12	2.93%	464,970
Feb 12, 2026	119.09	119.67	115.41	116.35	115.73	-2.73%	570,608
Feb 11, 2026	116.29	119.96	115.89	119.61	118.97	4.39%	739,635
Feb 10, 2026	114.65	114.96	112.45	114.58	113.97	0.21%	314,693
Feb 9, 2026	112.82	114.52	112.27	114.34	113.73	1.47%	457,331
Feb 6, 2026	109.06	112.74	108.63	112.68	112.08	4.03%	780,286
Feb 5, 2026	109.38	110.71	107.69	108.32	107.74	-2.16%	796,354
Feb 4, 2026	107.05	111.99	106.35	110.71	110.12	3.60%	1,182,995
Feb 3, 2026	103.41	107.19	103.41	106.86	106.29	3.93%	759,360
Feb 2, 2026	98.36	103.25	98.36	102.82	102.27	1.55%	1,060,538
Jan 30, 2026	103.00	103.83	99.30	101.25	100.71	-4.22%	1,539,633
Jan 29, 2026	105.83	106.64	103.65	105.71	105.15	2.16%	819,179
Jan 28, 2026	104.08	104.79	102.04	103.47	102.92	0.27%	411,715
Jan 27, 2026	101.95	104.09	101.95	103.19	102.64	1.58%	511,045
Jan 26, 2026	102.38	102.54	100.79	101.58	101.04	0.34%	606,530
Jan 23, 2026	100.52	102.05	100.14	101.24	100.70	2.05%	592,871
Jan 22, 2026	99.86	100.38	98.38	99.21	98.68	-0.99%	434,210
Jan 21, 2026	98.37	100.83	98.33	100.20	99.67	2.97%	569,723
Jan 20, 2026	97.92	99.17	96.73	97.31	96.79	-0.68%	615,314
Jan 16, 2026	95.60	98.75	95.60	97.98	97.46	1.77%	550,104
Jan 15, 2026	97.81	98.29	95.87	96.28	95.77	-2.64%	659,009
Jan 14, 2026	96.50	99.41	96.39	98.89	98.36	2.96%	785,074
Jan 13, 2026	93.18	96.60	92.75	96.05	95.54	3.84%	905,702
Jan 12, 2026	90.69	93.13	90.43	92.50	92.01	2.37%	814,696
Jan 9, 2026	89.19	91.49	89.19	90.36	89.88	1.55%	556,035
Jan 8, 2026	87.37	89.65	86.57	88.98	88.51	2.12%	973,477
Jan 7, 2026	88.10	88.10	86.03	87.13	86.67	-0.55%	1,023,635
Jan 6, 2026	87.80	89.92	87.04	87.61	87.14	-0.15%	1,433,548
Jan 5, 2026	87.63	88.37	83.31	87.74	87.27	-1.52%	1,722,851
Jan 2, 2026	86.61	89.25	85.95	89.09	88.62	3.22%	396,155
Dec 31, 2025	87.16	87.16	86.05	86.31	85.85	-0.75%	304,238
Dec 30, 2025	86.35	87.16	86.06	86.96	86.50	1.18%	415,417
Dec 29, 2025	88.72	88.72	85.13	85.95	85.49	0.44%	455,257
Dec 26, 2025	85.60	86.08	85.28	85.57	85.12	-0.33%	162,525
Dec 24, 2025	85.65	86.24	85.65	85.85	85.39	0.03%	106,275
Dec 23, 2025	85.30	86.27	85.25	85.82	85.36	0.73%	305,031
Dec 22, 2025	85.23	85.93	84.62	85.20	84.75	1.28%	419,139
Dec 19, 2025	83.67	84.55	83.27	84.12	83.67	0.48%	853,295
Dec 18, 2025	84.87	84.93	83.29	83.72	83.27	-1.49%	542,418
Dec 17, 2025	86.18	86.18	84.64	84.99	84.54	-0.35%	742,366
Dec 16, 2025	88.96	89.20	85.23	85.29	84.84	-5.10%	917,102
Dec 15, 2025	91.66	91.71	88.93	89.87	89.39	-2.21%	426,936
Dec 12, 2025	92.31	92.47	91.16	91.90	91.41	-0.41%	288,539
Dec 11, 2025	91.31	92.39	90.82	92.28	91.79	0.35%	406,363
Dec 10, 2025	90.98	92.34	90.02	91.96	91.47	1.39%	320,489
Dec 9, 2025	91.05	92.60	90.56	90.70	90.22	0.10%	523,802
Dec 8, 2025	91.53	92.91	90.29	90.61	90.13	-1.94%	620,750
Dec 5, 2025	93.84	94.51	92.29	92.40	91.91	-1.82%	574,273
Dec 4, 2025	96.44	96.73	93.38	94.11	93.61	-2.17%	977,041
Dec 3, 2025	94.65	96.66	94.65	96.20	95.69	1.33%	691,727
Dec 2, 2025	98.06	98.06	94.68	94.94	93.92	-3.32%	1,212,758
Dec 1, 2025	100.69	100.71	98.03	98.20	97.15	-0.61%	235,532
Nov 28, 2025	99.11	100.27	98.61	98.80	97.74	0.06%	270,128
Nov 26, 2025	97.83	99.72	97.83	98.74	97.68	1.05%	711,803
Nov 25, 2025	96.79	98.25	96.10	97.71	96.66	0.31%	421,491
Nov 24, 2025	97.17	97.68	95.68	97.41	96.37	0.13%	351,494
Nov 21, 2025	97.92	97.92	96.63	97.28	96.24	-0.64%	305,200
Nov 20, 2025	99.58	100.02	97.87	97.91	96.86	-1.01%	458,871
Nov 19, 2025	99.71	99.89	97.13	98.91	97.85	-1.90%	406,888
Nov 18, 2025	98.06	101.01	98.00	100.83	99.75	2.14%	325,342
Nov 17, 2025	99.19	99.49	98.07	98.72	97.66	-0.21%	980,005
Nov 14, 2025	96.65	99.17	95.65	98.93	97.87	2.91%	493,144
Nov 13, 2025	96.14	97.90	95.71	96.13	95.10	-0.65%	492,530
Nov 12, 2025	95.64	97.11	94.41	96.76	95.72	0.62%	566,939
Nov 11, 2025	95.98	96.58	95.86	96.16	95.13	0.67%	267,727
Nov 10, 2025	93.61	95.83	92.39	95.52	94.50	2.23%	641,135
Nov 7, 2025	91.19	93.76	90.50	93.44	92.44	2.81%	518,985
Nov 6, 2025	89.01	91.14	89.01	90.89	89.92	2.15%	335,463
Nov 5, 2025	88.35	90.16	87.30	88.98	88.03	0.84%	520,796
Nov 4, 2025	88.66	88.66	87.23	88.24	87.30	-1.80%	365,088
Nov 3, 2025	88.71	89.86	87.39	89.86	88.90	1.87%	562,170
Oct 31, 2025	92.36	92.58	88.06	88.21	87.27	-3.33%	849,205
Oct 30, 2025	92.37	92.46	91.25	91.25	90.27	-1.23%	410,688
Oct 29, 2025	91.63	94.24	91.07	92.39	91.40	1.08%	817,311
Oct 28, 2025	91.02	91.64	90.49	91.40	90.42	0.03%	508,005
Oct 27, 2025	91.08	91.87	90.94	91.37	90.39	0.38%	351,434
Oct 24, 2025	90.06	91.39	89.40	91.02	90.05	1.21%	555,974
Oct 23, 2025	89.34	91.39	89.30	89.93	88.97	2.05%	498,030
Oct 22, 2025	85.35	88.48	85.26	88.12	87.18	3.37%	480,225
Oct 21, 2025	86.64	87.00	85.11	85.25	84.34	-1.19%	1,369,775
Oct 20, 2025	85.12	86.52	84.37	86.28	85.36	1.46%	362,677
Oct 17, 2025	84.84	85.29	84.47	85.04	84.13	0.43%	424,501
Oct 16, 2025	86.24	86.24	84.44	84.68	83.77	-1.49%	565,165
Oct 15, 2025	88.14	88.80	85.59	85.96	85.04	-2.11%	521,625
Oct 14, 2025	87.02	89.03	86.92	87.81	86.87	-0.50%	353,617
Oct 13, 2025	87.70	88.74	87.36	88.25	87.31	1.36%	190,730
Oct 10, 2025	87.31	88.08	86.96	87.07	86.14	-1.16%	411,844
Oct 9, 2025	89.61	90.51	88.03	88.09	87.15	-1.52%	337,231