Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	105.10	107.00	105.10	107.00	107.00	1.71%	38
Mar 12, 2026	105.20	105.20	105.20	105.20	105.20	5.39%	-
Mar 11, 2026	99.82	99.82	99.82	99.82	99.82	-3.13%	-
Mar 10, 2026	103.05	103.05	103.05	103.05	103.05	-0.87%	100
Mar 9, 2026	103.50	104.50	103.50	103.95	103.95	1.81%	118
Mar 6, 2026	102.10	102.10	102.10	102.10	102.10	-1.16%	-
Mar 5, 2026	103.30	103.30	103.30	103.30	103.30	0.05%	-
Mar 4, 2026	103.25	103.25	103.25	103.25	102.70	1.08%	-
Mar 3, 2026	102.15	102.15	102.15	102.15	101.61	-0.29%	-
Mar 2, 2026	104.00	108.40	102.45	102.45	101.91	4.20%	234
Feb 27, 2026	98.32	98.32	98.32	98.32	97.80	1.55%	-
Feb 26, 2026	97.76	97.76	96.82	96.82	96.31	-0.62%	105
Feb 25, 2026	97.42	97.42	97.42	97.42	96.90	-2.92%	-
Feb 24, 2026	100.35	100.35	100.35	100.35	99.82	-2.10%	-
Feb 23, 2026	100.95	102.50	100.95	102.50	101.96	-1.44%	117
Feb 20, 2026	104.00	104.00	104.00	104.00	103.45	0.68%	-
Feb 19, 2026	101.55	103.30	101.55	103.30	102.75	4.66%	305
Feb 18, 2026	98.70	98.70	98.70	98.70	98.18	-2.13%	-
Feb 17, 2026	100.85	100.85	100.85	100.85	100.32	0.10%	-
Feb 16, 2026	100.75	100.75	100.75	100.75	100.22	3.23%	-
Feb 13, 2026	97.60	97.60	97.60	97.60	97.08	-2.89%	-
Feb 12, 2026	100.50	100.50	100.50	100.50	99.97	5.02%	-
Feb 11, 2026	95.70	95.70	95.70	95.70	95.19	0.19%	-
Feb 10, 2026	95.52	95.52	95.52	95.52	95.01	1.17%	-
Feb 9, 2026	94.42	94.42	94.42	94.42	93.92	3.03%	-
Feb 6, 2026	91.64	91.64	91.64	91.64	91.15	-1.76%	-
Feb 5, 2026	93.28	93.28	93.28	93.28	92.79	3.74%	-
Feb 4, 2026	89.92	89.92	89.92	89.92	89.44	3.86%	-
Feb 3, 2026	86.58	86.58	86.58	86.58	86.12	5.12%	-
Feb 2, 2026	82.36	82.36	82.36	82.36	81.92	-6.02%	-
Jan 30, 2026	87.64	87.64	87.64	87.64	87.18	1.67%	-
Jan 29, 2026	86.20	86.20	86.20	86.20	85.74	0.77%	-
Jan 28, 2026	85.54	85.54	85.54	85.54	85.09	0.56%	-
Jan 27, 2026	85.06	85.06	85.06	85.06	84.61	0.12%	-
Jan 26, 2026	84.96	84.96	84.96	84.96	84.51	0.95%	-
Jan 23, 2026	84.16	84.16	84.16	84.16	83.71	-1.27%	-
Jan 22, 2026	85.24	85.24	85.24	85.24	84.79	3.17%	-
Jan 21, 2026	82.62	82.62	82.62	82.62	82.18	-1.60%	-
Jan 20, 2026	83.96	83.96	83.96	83.96	83.51	0.17%	-
Jan 19, 2026	83.82	83.82	83.82	83.82	83.38	1.50%	-
Jan 16, 2026	82.58	82.58	82.58	82.58	82.14	-2.46%	-
Jan 15, 2026	84.66	84.66	84.66	84.66	84.21	1.88%	-
Jan 14, 2026	82.04	83.10	82.04	83.10	82.66	4.01%	63
Jan 13, 2026	78.96	79.90	78.96	79.90	79.48	3.79%	250
Jan 12, 2026	76.98	76.98	76.98	76.98	76.57	1.26%	-
Jan 9, 2026	76.02	76.02	76.02	76.02	75.62	2.34%	-
Jan 8, 2026	74.28	74.28	74.28	74.28	73.89	-0.05%	-
Jan 7, 2026	74.32	74.32	74.32	74.32	73.93	-	-
Jan 6, 2026	74.32	74.32	74.32	74.32	73.93	-1.98%	-
Jan 5, 2026	75.82	75.82	75.82	75.82	75.42	3.49%	-