Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	76.02	76.02	76.02	76.02	76.02	2.34%	-
Jan 8, 2026	74.28	74.28	74.28	74.28	74.28	-0.05%	-
Jan 7, 2026	74.32	74.32	74.32	74.32	74.32	-	-
Jan 6, 2026	74.32	74.32	74.32	74.32	74.32	-1.98%	-
Jan 5, 2026	75.82	75.82	75.82	75.82	75.82	3.49%	-
Jan 2, 2026	73.26	73.26	73.26	73.26	73.26	0.96%	-
Dec 30, 2025	72.56	72.56	72.56	72.56	72.56	0.22%	-
Dec 29, 2025	72.40	72.40	72.40	72.40	72.40	0.50%	-
Dec 23, 2025	72.04	72.04	72.04	72.04	72.04	0.50%	-
Dec 22, 2025	71.68	71.68	71.68	71.68	71.68	0.84%	-
Dec 19, 2025	71.08	71.08	71.08	71.08	71.08	-1.28%	-
Dec 18, 2025	72.00	72.00	72.00	72.00	72.00	-1.10%	-
Dec 17, 2025	72.80	72.80	72.80	72.80	72.80	-4.41%	-
Dec 16, 2025	76.16	76.16	76.16	76.16	76.16	-2.31%	-
Dec 15, 2025	77.96	77.96	77.96	77.96	77.96	-0.36%	-
Dec 12, 2025	78.24	78.24	78.24	78.24	78.24	0.23%	-
Dec 11, 2025	78.06	78.06	78.06	78.06	78.06	0.54%	-
Dec 10, 2025	77.64	77.64	77.64	77.64	77.64	0.18%	-
Dec 9, 2025	77.50	77.50	77.50	77.50	77.50	-1.82%	-
Dec 8, 2025	78.94	78.94	78.94	78.94	78.94	-1.74%	-
Dec 5, 2025	80.34	80.34	80.34	80.34	80.34	-2.22%	-
Dec 4, 2025	82.16	82.16	82.16	82.16	82.16	1.03%	-
Dec 3, 2025	81.32	81.32	81.32	81.32	81.32	-3.47%	-
Dec 2, 2025	84.24	84.24	84.24	84.24	83.80	-3.02%	-
Dec 1, 2025	86.86	86.86	86.86	86.86	86.40	2.33%	-
Nov 28, 2025	84.88	84.88	84.88	84.88	84.43	-0.84%	-
Nov 27, 2025	84.74	85.60	84.74	85.60	85.15	1.83%	88
Nov 26, 2025	84.06	84.06	84.06	84.06	83.62	-0.12%	-
Nov 25, 2025	84.16	84.16	84.16	84.16	83.72	0.02%	-
Nov 24, 2025	84.14	84.14	84.14	84.14	83.70	-0.31%	-
Nov 21, 2025	84.40	84.40	84.40	84.40	83.96	-1.38%	-
Nov 20, 2025	85.58	85.58	85.58	85.58	85.13	-1.20%	-
Nov 19, 2025	86.62	86.62	86.62	86.62	86.16	2.22%	-
Nov 18, 2025	84.74	84.74	84.74	84.74	84.29	-0.14%	-
Nov 17, 2025	84.86	84.86	84.86	84.86	84.41	2.84%	1
Nov 14, 2025	82.52	82.52	82.52	82.52	82.09	-0.77%	-
Nov 13, 2025	83.16	83.16	83.16	83.16	82.72	0.63%	-
Nov 12, 2025	82.64	82.64	82.64	82.64	82.20	0.34%	-
Nov 11, 2025	82.36	82.36	82.36	82.36	81.93	2.31%	-
Nov 10, 2025	80.50	80.50	80.50	80.50	80.08	2.44%	-
Nov 7, 2025	78.58	78.58	78.58	78.58	78.17	2.00%	-
Nov 6, 2025	77.04	77.04	77.04	77.04	76.63	0.68%	-
Nov 5, 2025	76.52	76.52	76.52	76.52	76.12	-1.49%	-
Nov 4, 2025	77.68	77.68	77.68	77.68	77.27	2.05%	-
Nov 3, 2025	76.12	76.12	76.12	76.12	75.72	-4.01%	-
Oct 31, 2025	78.72	79.30	78.72	79.30	78.88	0.05%	45
Oct 30, 2025	79.26	79.26	79.26	79.26	78.84	1.12%	-
Oct 29, 2025	78.38	78.38	78.38	78.38	77.97	0.26%	-
Oct 28, 2025	78.18	78.18	78.18	78.18	77.77	-0.10%	-
Oct 27, 2025	78.26	78.26	78.26	78.26	77.85	1.40%	-