Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	167.32	170.71	167.00	168.72	-	1.71%	18,729
Jun 9, 2026	169.65	171.80	164.64	165.88	165.88	-3.07%	451,802
Jun 8, 2026	171.41	174.44	170.55	171.14	171.14	0.90%	353,018
Jun 5, 2026	175.50	175.50	169.45	169.62	169.62	-3.75%	552,157
Jun 4, 2026	173.39	176.95	172.88	176.23	176.23	0.81%	537,243
Jun 3, 2026	172.59	177.34	172.59	175.68	174.81	2.03%	550,594
Jun 2, 2026	167.53	173.04	167.53	172.18	171.33	3.00%	738,030
Jun 1, 2026	166.29	169.94	164.78	167.16	166.33	2.19%	861,576
May 29, 2026	168.08	169.22	162.41	163.57	162.76	-3.06%	3,614,712
May 28, 2026	173.34	173.71	168.63	168.73	167.89	-2.00%	804,737
May 27, 2026	175.00	176.42	172.01	172.18	171.33	-3.45%	749,303
May 26, 2026	179.59	181.97	177.65	178.33	177.45	-0.18%	484,965
May 25, 2026	181.14	182.81	177.46	178.65	177.77	-2.85%	227,517
May 22, 2026	183.50	185.88	182.82	183.89	182.98	-0.33%	537,797
May 21, 2026	186.23	186.50	182.16	184.49	183.58	0.35%	520,572
May 20, 2026	188.90	190.54	183.85	183.85	182.94	-2.94%	742,167
May 19, 2026	189.60	191.76	187.28	189.41	188.47	2.24%	695,002
May 15, 2026	182.41	185.70	181.04	185.26	184.34	2.00%	626,815
May 14, 2026	180.00	182.38	179.17	181.62	180.72	0.70%	540,291
May 13, 2026	182.08	183.50	179.25	180.35	179.46	-1.16%	466,581
May 12, 2026	179.50	183.16	178.55	182.46	181.56	2.57%	628,013
May 11, 2026	175.82	178.35	175.81	177.88	177.00	2.41%	595,873
May 8, 2026	172.02	175.10	170.31	173.70	172.84	1.06%	536,826
May 7, 2026	172.93	173.36	169.25	171.87	171.02	-1.35%	703,741
May 6, 2026	176.31	176.74	172.91	174.22	173.36	-3.69%	1,371,805
May 5, 2026	178.37	182.48	177.19	180.90	180.00	1.83%	501,540
May 4, 2026	174.60	178.83	173.52	177.65	176.77	1.75%	700,434
May 1, 2026	176.12	179.94	171.44	174.60	173.74	-4.04%	1,448,854
Apr 30, 2026	177.49	182.48	176.40	181.96	181.06	1.78%	752,664
Apr 29, 2026	175.88	179.04	174.92	178.77	177.88	2.48%	588,086
Apr 28, 2026	172.68	175.55	172.68	174.44	173.58	1.71%	495,801
Apr 27, 2026	170.10	172.29	170.01	171.50	170.65	1.01%	468,900
Apr 24, 2026	172.60	172.85	168.93	169.79	168.95	-2.09%	814,653
Apr 23, 2026	171.53	174.69	170.52	173.42	172.56	1.26%	435,652
Apr 22, 2026	170.00	171.26	168.08	171.26	170.41	1.21%	549,817
Apr 21, 2026	168.18	169.73	167.06	169.22	168.38	1.00%	741,290
Apr 20, 2026	167.49	168.90	166.51	167.54	166.71	0.30%	490,288
Apr 17, 2026	168.00	168.00	161.93	167.04	166.21	-2.92%	950,307
Apr 16, 2026	171.89	173.91	171.32	172.07	171.22	0.31%	556,967
Apr 15, 2026	174.33	175.00	171.27	171.54	170.69	-1.93%	447,611
Apr 14, 2026	177.64	177.75	174.14	174.92	174.05	-2.49%	469,209
Apr 13, 2026	180.73	182.54	178.92	179.38	178.49	0.25%	482,684
Apr 10, 2026	177.00	179.75	176.96	178.93	178.04	0.82%	386,258
Apr 9, 2026	181.08	183.10	176.72	177.48	176.60	-1.35%	720,621
Apr 8, 2026	174.00	182.67	171.88	179.91	179.02	-2.42%	1,211,966
Apr 7, 2026	182.27	185.15	180.85	184.38	183.47	2.26%	971,165
Apr 6, 2026	181.44	183.32	178.72	180.30	179.41	-0.75%	652,235
Apr 2, 2026	182.00	185.73	178.88	181.66	180.76	1.18%	714,869
Apr 1, 2026	178.99	181.54	177.23	179.54	178.65	-1.47%	1,168,959
Mar 31, 2026	181.29	184.78	177.30	182.21	181.31	0.87%	950,490