Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	100.27	101.82	100.12	100.80	100.80	1.15%	530,500
Jun 5, 2025	99.82	100.23	98.97	99.65	99.65	0.63%	411,645
Jun 4, 2025	100.20	100.92	97.03	99.03	99.03	-1.91%	722,707
Jun 3, 2025	98.72	101.16	97.68	100.96	100.24	1.43%	495,918
Jun 2, 2025	99.68	100.10	98.29	99.54	98.83	1.59%	657,728
May 30, 2025	98.39	98.71	97.30	97.98	97.28	-1.11%	1,028,100
May 29, 2025	99.25	100.15	98.82	99.08	98.37	-0.26%	745,700
May 28, 2025	100.25	100.25	98.71	99.34	98.63	-0.63%	340,000
May 27, 2025	99.37	99.99	98.01	99.97	99.26	1.40%	451,500
May 26, 2025	98.24	99.01	98.24	98.59	97.89	0.09%	118,928
May 23, 2025	97.99	98.69	97.50	98.50	97.80	-0.21%	351,547
May 22, 2025	99.42	99.83	97.60	98.71	98.01	-1.11%	696,700
May 21, 2025	99.89	100.89	99.19	99.82	99.11	-0.27%	682,635
May 20, 2025	100.63	101.63	99.07	100.09	99.38	-1.25%	440,200
May 16, 2025	101.55	101.59	99.83	101.36	100.64	0.40%	552,100
May 15, 2025	100.37	101.11	99.80	100.96	100.24	-0.61%	495,202
May 14, 2025	102.00	103.06	101.21	101.58	100.86	-0.92%	430,524
May 13, 2025	101.64	103.19	101.31	102.52	101.79	1.04%	402,523
May 12, 2025	101.97	102.42	100.28	101.46	100.74	2.22%	916,744
May 9, 2025	97.88	99.71	97.49	99.26	98.55	2.70%	726,900
May 8, 2025	95.49	97.83	95.49	96.65	95.96	2.04%	833,046
May 7, 2025	94.52	94.85	93.11	94.72	94.04	0.46%	1,328,600
May 6, 2025	94.23	95.00	93.31	94.29	93.62	0.91%	787,500
May 5, 2025	94.27	94.27	92.10	93.44	92.77	-1.70%	565,328
May 2, 2025	94.38	96.85	94.21	95.06	94.38	1.22%	866,200
May 1, 2025	92.36	95.40	92.36	93.91	93.24	0.99%	673,600
Apr 30, 2025	95.26	95.41	91.78	92.99	92.33	-3.22%	994,100
Apr 29, 2025	95.53	96.44	94.18	96.08	95.39	-0.10%	723,300
Apr 28, 2025	95.29	96.29	95.24	96.18	95.49	0.72%	554,400
Apr 25, 2025	93.47	95.89	93.47	95.49	94.81	0.87%	771,600
Apr 24, 2025	94.14	94.80	93.14	94.67	93.99	1.52%	797,720
Apr 23, 2025	94.15	95.42	92.27	93.25	92.58	-0.90%	937,016
Apr 22, 2025	90.57	94.13	90.57	94.10	93.43	5.00%	959,400
Apr 21, 2025	88.37	89.80	87.69	89.62	88.98	1.41%	695,748
Apr 17, 2025	87.30	89.32	86.39	88.37	87.74	2.47%	923,900
Apr 16, 2025	85.35	87.49	85.35	86.24	85.62	1.42%	1,068,504
Apr 15, 2025	85.92	87.54	84.71	85.03	84.42	-1.46%	509,038
Apr 14, 2025	88.71	88.71	85.58	86.29	85.67	-0.56%	682,800
Apr 11, 2025	84.20	87.69	82.98	86.78	86.16	2.83%	851,900
Apr 10, 2025	88.91	88.91	83.03	84.39	83.79	-7.14%	1,045,700
Apr 9, 2025	85.40	91.74	83.19	90.88	90.23	5.99%	1,124,420
Apr 8, 2025	91.00	91.00	84.87	85.74	85.13	-2.41%	1,109,118
Apr 7, 2025	87.52	91.00	85.09	87.86	87.23	-2.67%	1,684,116
Apr 4, 2025	93.07	93.99	89.30	90.27	89.63	-6.70%	1,366,207
Apr 3, 2025	100.31	100.31	95.72	96.75	96.06	-8.08%	1,508,700
Apr 2, 2025	103.33	105.28	102.89	105.26	104.51	1.07%	386,400
Apr 1, 2025	103.94	104.27	102.37	104.15	103.41	0.19%	337,933
Mar 31, 2025	100.87	104.25	100.87	103.95	103.21	2.36%	577,400
Mar 28, 2025	103.03	103.55	101.25	101.55	100.83	-1.84%	615,200
Mar 27, 2025	102.00	104.63	102.00	103.45	102.71	-0.97%	817,700