Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	169.51	172.55	167.74	171.09	171.09	1.24%	669,889
Mar 16, 2026	165.70	169.40	164.88	169.00	169.00	2.09%	707,140
Mar 13, 2026	165.85	166.98	164.50	165.54	165.54	-0.03%	732,657
Mar 12, 2026	164.71	166.68	163.42	165.59	165.59	1.48%	751,250
Mar 11, 2026	160.00	164.29	159.43	163.18	163.18	1.91%	830,064
Mar 10, 2026	161.47	163.09	159.24	160.12	160.12	-1.48%	678,368
Mar 9, 2026	161.01	163.75	160.08	162.53	162.53	1.19%	812,375
Mar 6, 2026	163.42	164.74	160.01	160.62	160.62	-1.22%	1,249,841
Mar 5, 2026	162.55	164.89	160.20	162.61	162.61	-0.39%	1,203,822
Mar 4, 2026	162.08	164.64	160.83	163.25	162.38	-0.10%	844,737
Mar 3, 2026	162.96	163.98	159.60	163.41	162.54	0.70%	889,073
Mar 2, 2026	164.73	166.10	159.84	162.28	161.42	1.71%	724,226
Feb 27, 2026	160.90	161.22	158.37	159.55	158.70	-0.04%	987,384
Feb 26, 2026	157.49	160.97	156.50	159.61	158.76	0.36%	504,699
Feb 25, 2026	158.83	159.44	154.64	159.03	158.18	0.51%	760,776
Feb 24, 2026	162.64	162.65	157.11	158.23	157.39	-2.63%	873,948
Feb 23, 2026	160.59	165.85	160.59	162.50	161.63	-1.49%	696,168
Feb 20, 2026	167.16	167.60	164.78	164.96	164.08	-1.79%	595,847
Feb 19, 2026	166.34	169.07	165.75	167.97	167.07	1.96%	875,655
Feb 18, 2026	161.95	164.88	161.25	164.74	163.86	3.13%	972,885
Feb 17, 2026	162.35	165.00	156.71	159.74	158.89	-2.15%	1,243,117
Feb 13, 2026	158.56	163.42	158.10	163.25	162.38	3.00%	491,289
Feb 12, 2026	161.52	162.63	157.40	158.50	157.66	-2.31%	630,472
Feb 11, 2026	157.00	162.48	157.00	162.24	161.38	4.65%	859,104
Feb 10, 2026	155.23	155.56	152.19	155.03	154.20	0.19%	639,497
Feb 9, 2026	153.64	155.33	152.47	154.74	153.92	0.69%	424,121
Feb 6, 2026	149.29	153.93	147.88	153.68	152.86	3.50%	826,272
Feb 5, 2026	149.18	151.31	147.43	148.49	147.70	-1.61%	958,317
Feb 4, 2026	146.49	152.98	145.40	150.92	150.12	3.58%	1,909,452
Feb 3, 2026	141.30	146.14	140.99	145.70	144.92	3.87%	929,633
Feb 2, 2026	136.00	141.22	135.95	140.27	139.52	1.96%	1,540,631
Jan 30, 2026	139.50	140.49	134.76	137.57	136.84	-3.55%	1,862,607
Jan 29, 2026	142.99	144.20	140.69	142.64	141.88	1.73%	745,185
Jan 28, 2026	140.77	142.00	138.84	140.22	139.47	0.12%	440,642
Jan 27, 2026	139.93	142.00	139.09	140.05	139.30	0.64%	971,601
Jan 26, 2026	140.27	140.76	137.98	139.16	138.42	0.44%	560,342
Jan 23, 2026	138.83	140.41	137.43	138.55	137.81	1.23%	731,008
Jan 22, 2026	138.18	138.49	135.62	136.87	136.14	-1.16%	519,128
Jan 21, 2026	136.34	139.15	135.44	138.47	137.73	2.81%	1,112,143
Jan 20, 2026	136.64	137.15	133.79	134.69	133.97	-1.08%	1,023,340
Jan 19, 2026	136.29	136.29	135.06	136.16	135.43	-0.06%	197,775
Jan 16, 2026	133.88	137.47	133.58	136.24	135.51	1.76%	1,230,255
Jan 15, 2026	135.82	137.00	133.22	133.89	133.18	-2.58%	1,011,014
Jan 14, 2026	133.89	137.95	133.89	137.43	136.70	3.11%	1,498,296
Jan 13, 2026	129.42	134.19	128.63	133.28	132.57	4.02%	1,125,147
Jan 12, 2026	125.90	129.23	125.56	128.13	127.45	2.06%	1,385,502
Jan 9, 2026	123.83	127.09	123.80	125.54	124.87	1.81%	918,067
Jan 8, 2026	121.06	124.36	119.97	123.31	122.65	2.05%	1,035,754
Jan 7, 2026	120.70	121.27	119.00	120.83	120.19	0.02%	1,396,055
Jan 6, 2026	121.93	123.93	120.09	120.80	120.16	0.20%	1,112,225