Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	104.00	104.00	101.84	103.28	103.28	1.55%	1,404,523
Feb 19, 2025	101.31	101.78	100.26	101.70	101.70	0.92%	808,100
Feb 18, 2025	99.04	101.15	98.08	100.77	100.77	2.56%	443,200
Feb 14, 2025	99.97	100.50	97.81	98.25	98.25	-1.42%	316,900
Feb 13, 2025	100.45	100.72	99.29	99.67	99.67	-0.98%	472,335
Feb 12, 2025	100.80	102.36	100.16	100.66	100.66	-0.85%	542,500
Feb 11, 2025	98.90	102.00	98.78	101.52	101.52	3.40%	677,600
Feb 10, 2025	97.71	98.75	96.55	98.18	98.18	1.87%	1,146,600
Feb 7, 2025	95.66	97.65	94.54	96.38	96.38	1.01%	634,709
Feb 6, 2025	95.84	96.40	94.40	95.42	95.42	0.27%	777,300
Feb 5, 2025	95.12	95.99	94.66	95.16	95.16	-0.44%	1,378,103
Feb 4, 2025	96.85	96.98	94.32	95.58	95.58	-1.79%	1,391,228
Feb 3, 2025	96.17	99.57	95.51	97.32	97.32	0.67%	1,751,000
Jan 31, 2025	103.74	104.38	96.41	96.67	96.67	-6.59%	2,247,004
Jan 30, 2025	101.25	104.14	100.92	103.49	103.49	2.10%	1,001,415
Jan 29, 2025	101.00	102.26	100.53	101.36	101.36	0.07%	606,500
Jan 28, 2025	100.67	101.45	100.15	101.29	101.29	0.75%	448,000
Jan 27, 2025	100.10	100.93	98.65	100.54	100.54	-0.21%	530,900
Jan 24, 2025	102.85	103.03	100.49	100.75	100.75	-2.26%	531,400
Jan 23, 2025	102.72	103.25	102.28	103.08	103.08	1.08%	511,814
Jan 22, 2025	101.13	103.55	100.21	101.98	101.98	1.12%	507,048
Jan 21, 2025	98.95	101.74	98.29	100.85	100.85	1.50%	936,600
Jan 20, 2025	98.60	99.61	97.34	99.36	99.36	0.51%	439,600
Jan 17, 2025	99.00	99.89	98.16	98.86	98.86	0.06%	1,023,531
Jan 16, 2025	97.25	99.12	96.68	98.80	98.80	1.03%	1,073,600
Jan 15, 2025	96.79	98.16	96.27	97.79	97.79	1.56%	810,900
Jan 14, 2025	95.06	96.45	94.17	96.29	96.29	0.48%	939,300
Jan 13, 2025	96.71	100.63	95.43	95.83	95.83	-0.60%	1,798,400
Jan 10, 2025	96.54	97.84	95.39	96.41	96.41	1.99%	1,428,807
Jan 9, 2025	95.17	95.38	94.06	94.53	94.53	-0.76%	324,120
Jan 8, 2025	94.30	95.34	93.81	95.25	95.25	0.74%	1,191,700
Jan 7, 2025	91.17	94.93	90.94	94.55	94.55	4.36%	1,853,828
Jan 6, 2025	90.72	91.94	90.22	90.60	90.60	0.64%	1,078,235
Jan 3, 2025	89.27	90.25	88.54	90.02	90.02	0.13%	1,136,142
Jan 2, 2025	89.68	91.03	89.32	89.90	89.90	1.48%	556,934
Dec 31, 2024	88.16	89.02	88.05	88.59	88.59	0.90%	615,400
Dec 30, 2024	89.56	89.87	87.73	87.80	87.80	-1.91%	772,927
Dec 27, 2024	90.58	91.32	89.38	89.51	89.51	-1.26%	463,222
Dec 24, 2024	89.90	90.85	89.13	90.65	90.65	1.13%	401,100
Dec 23, 2024	88.45	89.73	87.91	89.64	89.64	1.16%	824,100
Dec 20, 2024	89.39	89.61	88.28	88.61	88.61	-1.54%	2,164,549
Dec 19, 2024	92.05	92.58	89.33	90.00	90.00	-2.81%	1,278,800
Dec 18, 2024	94.23	94.52	92.08	92.60	92.60	-1.71%	988,102
Dec 17, 2024	93.92	94.34	93.25	94.21	94.21	-0.43%	1,527,426
Dec 16, 2024	95.75	95.75	93.97	94.62	94.62	-1.44%	1,985,300
Dec 13, 2024	97.08	97.34	95.15	96.00	96.00	-1.06%	1,495,339
Dec 12, 2024	103.98	104.40	96.79	97.03	97.03	-6.72%	2,242,800
Dec 11, 2024	103.33	104.31	103.16	104.02	104.02	0.90%	892,922
Dec 10, 2024	102.57	104.15	102.52	103.09	103.09	0.60%	1,022,901
Dec 9, 2024	101.96	103.50	101.50	102.48	102.48	1.46%	1,083,700
Dec 6, 2024	101.92	102.15	100.40	101.01	101.01	-1.12%	1,021,600
Dec 5, 2024	102.00	102.84	100.35	102.15	102.15	1.85%	1,306,800
Dec 4, 2024	102.13	102.15	99.37	100.29	100.29	-2.11%	836,600
Dec 3, 2024	103.60	104.08	102.03	102.45	102.45	-1.10%	1,305,400
Dec 2, 2024	103.88	104.25	102.31	103.59	102.99	-0.10%	1,349,700
Nov 29, 2024	103.45	104.48	103.20	103.69	103.09	-0.16%	677,700
Nov 28, 2024	102.61	104.00	102.32	103.86	103.26	1.14%	404,500
Nov 27, 2024	103.70	104.41	102.14	102.69	102.10	-0.95%	924,700
Nov 26, 2024	105.78	106.00	103.00	103.68	103.08	-2.11%	1,034,917
Nov 25, 2024	107.60	108.00	105.53	105.92	105.31	-1.95%	1,751,933
Nov 22, 2024	107.48	108.51	106.93	108.03	107.40	0.14%	933,800
Nov 21, 2024	106.72	108.14	106.32	107.88	107.26	1.46%	747,500
Nov 20, 2024	106.25	107.11	105.12	106.33	105.71	0.33%	961,300
Nov 19, 2024	104.62	106.60	104.32	105.98	105.37	0.24%	667,206
Nov 18, 2024	104.91	106.45	104.70	105.73	105.12	1.15%	950,000
Nov 15, 2024	104.70	106.46	103.80	104.53	103.92	-0.32%	837,512
Nov 14, 2024	102.62	104.89	102.62	104.87	104.26	2.93%	1,287,806
Nov 13, 2024	101.99	102.18	99.20	101.88	101.29	0.20%	1,280,209
Nov 12, 2024	102.94	103.88	100.77	101.68	101.09	-0.98%	842,726
Nov 11, 2024	101.85	103.32	100.67	102.69	102.10	0.81%	1,592,200
Nov 8, 2024	102.34	102.56	101.40	101.86	101.27	-0.70%	1,175,723
Nov 7, 2024	100.67	102.95	100.44	102.58	101.99	1.54%	838,332
Nov 6, 2024	98.34	101.10	97.33	101.02	100.43	3.44%	1,023,427
Nov 5, 2024	98.76	99.03	97.28	97.66	97.09	-0.85%	1,084,219
Nov 4, 2024	99.29	101.10	97.57	98.50	97.93	-0.07%	1,525,344
Nov 1, 2024	105.50	107.73	98.24	98.57	98.00	-5.13%	1,546,400
Oct 31, 2024	103.39	104.70	102.48	103.90	103.30	0.66%	1,008,600
Oct 30, 2024	103.31	103.84	102.67	103.22	102.62	0.14%	809,335
Oct 29, 2024	103.52	103.90	102.47	103.08	102.48	-0.71%	698,900
Oct 28, 2024	102.86	104.33	102.72	103.82	103.22	-1.80%	927,000
Oct 25, 2024	104.94	105.97	104.75	105.72	105.11	1.33%	590,700
Oct 24, 2024	104.08	105.20	103.15	104.33	103.73	0.36%	1,010,721
Oct 23, 2024	105.77	105.77	103.20	103.96	103.36	-1.70%	809,341
Oct 22, 2024	106.51	106.91	105.62	105.76	105.15	-0.86%	775,500
Oct 21, 2024	107.29	108.02	106.55	106.68	106.06	0.35%	1,189,800
Oct 18, 2024	106.50	107.09	105.60	106.31	105.69	-0.49%	883,506
Oct 17, 2024	104.77	107.21	104.69	106.83	106.21	1.93%	825,031
Oct 16, 2024	103.86	105.13	103.53	104.81	104.20	1.10%	1,010,933
Oct 15, 2024	104.85	105.62	102.78	103.67	103.07	-3.88%	992,846
Oct 11, 2024	107.78	108.50	107.38	107.85	107.23	-0.15%	1,047,300
Oct 10, 2024	106.29	108.89	106.18	108.01	107.38	2.14%	932,838
Oct 9, 2024	104.54	106.07	104.32	105.75	105.14	0.42%	771,500
Oct 8, 2024	106.21	106.75	103.48	105.31	104.70	-2.47%	1,579,637
Oct 7, 2024	105.40	108.04	105.19	107.98	107.35	3.04%	953,724
Oct 4, 2024	103.81	105.28	103.42	104.79	104.18	1.49%	711,646
Oct 3, 2024	99.88	103.29	99.38	103.25	102.65	3.41%	964,240
Oct 2, 2024	100.75	101.04	98.36	99.85	99.27	0.53%	895,300
Oct 1, 2024	94.41	99.36	94.41	99.32	98.74	4.38%	1,056,037
Sep 30, 2024	94.69	96.04	94.51	95.15	94.60	0.35%	778,200
Sep 27, 2024	93.22	95.16	92.94	94.82	94.27	2.33%	1,012,947