Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	103.03	103.55	101.25	101.55	101.55	-1.84%	613,152
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
Feb 26, 2025	98.21	98.29	96.50	97.80	97.06	-0.17%	532,809
Feb 25, 2025	98.28	99.43	95.87	97.97	97.23	-0.47%	607,720
Feb 24, 2025	99.45	100.34	98.18	98.43	97.68	-0.84%	620,600
Feb 21, 2025	102.54	103.25	98.91	99.26	98.51	-3.89%	1,012,003
Feb 20, 2025	104.00	104.00	101.84	103.28	102.50	1.55%	1,404,523
Feb 19, 2025	101.31	101.78	100.26	101.70	100.93	0.92%	808,100
Feb 18, 2025	99.04	101.15	98.08	100.77	100.01	2.56%	443,200
Feb 14, 2025	99.97	100.50	97.81	98.25	97.50	-1.42%	316,900
Feb 13, 2025	100.45	100.72	99.29	99.67	98.91	-0.98%	472,335
Feb 12, 2025	100.80	102.36	100.16	100.66	99.90	-0.85%	542,500
Feb 11, 2025	98.90	102.00	98.78	101.52	100.75	3.40%	677,600
Feb 10, 2025	97.71	98.75	96.55	98.18	97.44	1.87%	1,146,600
Feb 7, 2025	95.66	97.65	94.54	96.38	95.65	1.01%	634,709
Feb 6, 2025	95.84	96.40	94.40	95.42	94.70	0.27%	777,300
Feb 5, 2025	95.12	95.99	94.66	95.16	94.44	-0.44%	1,378,103
Feb 4, 2025	96.85	96.98	94.32	95.58	94.86	-1.79%	1,391,228
Feb 3, 2025	96.17	99.57	95.51	97.32	96.58	0.67%	1,751,000
Jan 31, 2025	103.74	104.38	96.41	96.67	95.94	-6.59%	2,247,004
Jan 30, 2025	101.25	104.14	100.92	103.49	102.71	2.10%	1,001,415
Jan 29, 2025	101.00	102.26	100.53	101.36	100.59	0.07%	606,500
Jan 28, 2025	100.67	101.45	100.15	101.29	100.52	0.75%	448,000
Jan 27, 2025	100.10	100.93	98.65	100.54	99.78	-0.21%	530,900
Jan 24, 2025	102.85	103.03	100.49	100.75	99.99	-2.26%	531,400
Jan 23, 2025	102.72	103.25	102.28	103.08	102.30	1.08%	511,814
Jan 22, 2025	101.13	103.55	100.21	101.98	101.21	1.12%	507,048
Jan 21, 2025	98.95	101.74	98.29	100.85	100.09	1.50%	936,600
Jan 20, 2025	98.60	99.61	97.34	99.36	98.61	0.51%	439,600
Jan 17, 2025	99.00	99.89	98.16	98.86	98.11	0.06%	1,023,531