Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	95.49	97.83	95.49	96.65	96.65	2.04%	833,046
May 7, 2025	94.52	94.85	93.11	94.72	94.72	0.46%	1,328,600
May 6, 2025	94.23	95.00	93.31	94.29	94.29	0.91%	787,500
May 5, 2025	94.27	94.27	92.10	93.44	93.44	-1.70%	565,328
May 2, 2025	94.38	96.85	94.21	95.06	95.06	1.22%	866,200
May 1, 2025	92.36	95.40	92.36	93.91	93.91	0.99%	673,600
Apr 30, 2025	95.26	95.41	91.78	92.99	92.99	-3.22%	994,100
Apr 29, 2025	95.53	96.44	94.18	96.08	96.08	-0.10%	723,300
Apr 28, 2025	95.29	96.29	95.24	96.18	96.18	0.72%	554,400
Apr 25, 2025	93.47	95.89	93.47	95.49	95.49	0.87%	771,600
Apr 24, 2025	94.14	94.80	93.14	94.67	94.67	1.52%	797,720
Apr 23, 2025	94.15	95.42	92.27	93.25	93.25	-0.90%	937,016
Apr 22, 2025	90.57	94.13	90.57	94.10	94.10	5.00%	959,400
Apr 21, 2025	88.37	89.80	87.69	89.62	89.62	1.41%	695,748
Apr 17, 2025	87.30	89.32	86.39	88.37	88.37	2.47%	923,900
Apr 16, 2025	85.35	87.49	85.35	86.24	86.24	1.42%	1,068,504
Apr 15, 2025	85.92	87.54	84.71	85.03	85.03	-1.46%	509,038
Apr 14, 2025	88.71	88.71	85.58	86.29	86.29	-0.56%	682,800
Apr 11, 2025	84.20	87.69	82.98	86.78	86.78	2.83%	851,900
Apr 10, 2025	88.91	88.91	83.03	84.39	84.39	-7.14%	1,046,273
Apr 9, 2025	85.40	91.74	83.19	90.88	90.88	5.99%	1,124,420
Apr 8, 2025	91.00	91.00	84.87	85.74	85.74	-2.41%	1,109,118
Apr 7, 2025	87.52	91.00	85.09	87.86	87.86	-2.67%	1,684,116
Apr 4, 2025	93.07	93.99	89.30	90.27	90.27	-6.70%	1,366,207
Apr 3, 2025	100.31	100.31	95.72	96.75	96.75	-8.08%	1,508,700
Apr 2, 2025	103.33	105.28	102.89	105.26	105.26	1.07%	386,400
Apr 1, 2025	103.94	104.27	102.37	104.15	104.15	0.19%	337,933
Mar 31, 2025	100.87	104.25	100.87	103.95	103.95	2.36%	577,400
Mar 28, 2025	103.03	103.55	101.25	101.55	101.55	-1.84%	615,200
Mar 27, 2025	102.00	104.63	102.00	103.45	103.45	-0.97%	817,700
Mar 26, 2025	104.94	105.44	103.99	104.46	104.46	-	651,603
Mar 25, 2025	104.64	105.75	104.35	104.46	104.46	0.03%	488,501
Mar 24, 2025	102.47	104.92	102.47	104.43	104.43	2.18%	508,848
Mar 21, 2025	101.74	102.75	100.96	102.20	102.20	0.23%	1,597,400
Mar 20, 2025	100.01	102.74	99.83	101.97	101.97	1.40%	907,100
Mar 19, 2025	98.70	101.07	98.70	100.56	100.56	1.74%	516,549
Mar 18, 2025	99.20	99.30	97.96	98.84	98.84	0.12%	437,700
Mar 17, 2025	97.74	99.59	97.71	98.72	98.72	1.31%	511,524
Mar 14, 2025	96.17	97.82	95.95	97.44	97.44	1.46%	516,024
Mar 13, 2025	96.07	98.10	95.59	96.04	96.04	-0.35%	637,600
Mar 12, 2025	95.88	97.40	95.00	96.38	96.38	0.62%	694,200
Mar 11, 2025	100.07	100.52	95.57	95.79	95.79	-4.13%	1,000,041
Mar 10, 2025	98.46	101.57	98.14	99.92	99.92	1.18%	1,623,400
Mar 7, 2025	94.00	99.74	93.83	98.75	98.75	5.81%	1,573,140
Mar 6, 2025	92.08	93.64	91.12	93.33	93.33	1.18%	722,619
Mar 5, 2025	93.30	93.78	90.34	92.24	92.24	-2.84%	838,600
Mar 4, 2025	93.88	96.03	92.56	94.94	94.22	-1.24%	1,083,023
Mar 3, 2025	98.01	99.20	94.97	96.13	95.40	-2.00%	1,681,339
Feb 28, 2025	96.91	98.42	96.40	98.09	97.35	0.37%	931,313
Feb 27, 2025	98.24	99.72	97.69	97.73	96.99	-0.07%	712,500