Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	139.50	140.49	134.76	137.57	137.57	-3.55%	1,862,607
Jan 29, 2026	142.99	144.20	140.69	142.64	142.64	1.73%	745,185
Jan 28, 2026	140.77	142.00	138.84	140.22	140.22	0.12%	440,642
Jan 27, 2026	139.93	142.00	139.09	140.05	140.05	0.64%	971,565
Jan 26, 2026	140.27	140.76	137.98	139.16	139.16	0.44%	560,342
Jan 23, 2026	138.83	140.41	137.43	138.55	138.55	1.23%	731,008
Jan 22, 2026	138.18	138.49	135.62	136.87	136.87	-1.16%	519,128
Jan 21, 2026	136.34	139.15	135.44	138.47	138.47	2.81%	1,112,143
Jan 20, 2026	136.64	137.15	133.79	134.69	134.69	-1.08%	1,023,340
Jan 19, 2026	136.29	136.29	135.06	136.16	136.16	-0.06%	197,775
Jan 16, 2026	133.88	137.47	133.58	136.24	136.24	1.76%	1,230,255
Jan 15, 2026	135.82	137.00	133.22	133.89	133.89	-2.58%	1,011,014
Jan 14, 2026	133.89	137.95	133.89	137.43	137.43	3.11%	1,498,296
Jan 13, 2026	129.42	134.19	128.63	133.28	133.28	4.02%	1,125,147
Jan 12, 2026	125.90	129.23	125.56	128.13	128.13	2.06%	1,385,502
Jan 9, 2026	123.83	127.09	123.80	125.54	125.54	1.81%	918,067
Jan 8, 2026	121.06	124.36	119.97	123.31	123.31	2.05%	1,035,754
Jan 7, 2026	120.70	121.27	119.00	120.83	120.83	0.02%	1,396,055
Jan 6, 2026	121.93	123.93	120.09	120.80	120.80	0.20%	1,112,225
Jan 5, 2026	120.20	121.54	114.79	120.56	120.56	-1.43%	1,286,499
Jan 2, 2026	118.65	122.63	117.55	122.31	122.31	3.15%	534,278
Dec 31, 2025	119.25	119.36	118.06	118.58	118.58	-0.51%	372,418
Dec 30, 2025	118.48	119.40	117.78	119.19	119.19	1.33%	486,396
Dec 29, 2025	117.87	118.49	116.48	117.62	117.62	0.28%	672,091
Dec 24, 2025	117.42	117.99	117.26	117.29	117.29	-0.31%	168,502
Dec 23, 2025	117.10	118.14	116.85	117.66	117.66	0.40%	469,358
Dec 22, 2025	117.17	118.13	116.28	117.19	117.19	0.99%	396,111
Dec 19, 2025	116.24	116.60	114.75	116.04	116.04	0.66%	2,073,971
Dec 18, 2025	116.97	116.97	114.76	115.28	115.28	-1.64%	922,310
Dec 17, 2025	118.21	118.57	116.70	117.20	117.20	-0.10%	1,600,206
Dec 16, 2025	122.13	122.15	117.17	117.32	117.32	-5.25%	1,481,547
Dec 15, 2025	125.83	126.03	122.40	123.82	123.82	-2.13%	776,355
Dec 12, 2025	127.08	127.27	125.71	126.51	126.51	-0.45%	526,757
Dec 11, 2025	126.04	127.21	125.55	127.08	127.08	0.19%	925,690
Dec 10, 2025	125.72	127.34	124.52	126.84	126.84	0.91%	706,090
Dec 9, 2025	125.87	128.04	125.44	125.70	125.70	0.06%	1,006,365
Dec 8, 2025	127.25	128.41	125.04	125.63	125.63	-1.73%	1,611,966
Dec 5, 2025	130.89	131.26	127.63	127.84	127.84	-2.65%	958,409
Dec 4, 2025	134.53	135.13	130.24	131.32	131.32	-2.24%	1,521,819
Dec 3, 2025	132.24	134.83	132.17	134.33	134.33	1.25%	969,158
Dec 2, 2025	137.44	137.44	132.42	132.67	131.95	-3.51%	1,128,021
Dec 1, 2025	139.82	140.61	137.22	137.50	136.75	-1.57%	725,953
Nov 28, 2025	138.78	140.18	137.89	139.70	138.94	0.13%	607,347
Nov 27, 2025	138.63	139.79	138.63	139.52	138.76	0.66%	317,151
Nov 26, 2025	138.17	139.98	138.05	138.60	137.85	0.43%	720,622
Nov 25, 2025	136.73	138.48	135.57	138.00	137.25	0.31%	1,135,143
Nov 24, 2025	136.66	137.75	135.03	137.58	136.83	0.23%	1,226,279
Nov 21, 2025	138.39	138.39	136.37	137.26	136.52	-0.68%	1,042,885
Nov 20, 2025	139.91	140.77	137.94	138.20	137.45	-0.73%	856,726
Nov 19, 2025	139.00	139.85	136.18	139.21	138.45	-1.16%	840,817