Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	180.38	181.10	177.90	180.36	180.36	-0.45%	738,426
Sep 10, 2026	183.55	184.40	179.85	181.18	181.18	-0.34%	558,334
Sep 9, 2026	182.92	183.70	180.98	181.80	181.80	0.53%	485,783
Sep 8, 2026	179.49	182.85	179.18	180.84	180.84	1.60%	683,692
Sep 4, 2026	180.35	180.84	177.19	177.99	177.99	-1.73%	1,147,189
Sep 3, 2026	184.60	184.85	181.34	182.00	181.13	-1.18%	731,046
Sep 2, 2026	187.30	187.30	183.72	184.17	183.29	-1.87%	782,185
Sep 1, 2026	184.01	187.74	183.60	187.68	186.78	3.04%	1,001,536
Aug 31, 2026	183.82	185.75	180.09	182.14	181.27	0.44%	897,075
Aug 28, 2026	182.89	183.25	179.78	181.34	180.47	-1.03%	656,161
Aug 27, 2026	182.00	183.56	179.83	183.23	182.35	0.52%	749,474
Aug 26, 2026	181.00	183.60	179.25	182.29	181.42	0.25%	1,021,948
Aug 25, 2026	187.64	187.78	181.65	181.84	180.97	-4.20%	743,198
Aug 24, 2026	189.13	190.00	187.98	189.81	188.90	-0.10%	720,993
Aug 21, 2026	188.76	190.00	188.24	190.00	189.09	0.61%	600,931
Aug 20, 2026	190.36	190.43	188.30	188.85	187.95	0.44%	845,311
Aug 19, 2026	189.27	191.22	187.77	188.03	187.13	-0.28%	1,083,882
Aug 18, 2026	188.05	189.17	186.58	188.55	187.65	0.72%	745,479
Aug 17, 2026	186.17	187.82	185.07	187.20	186.31	1.11%	879,141
Aug 14, 2026	184.91	187.55	184.59	185.14	184.25	0.22%	589,340
Aug 13, 2026	180.60	184.94	179.60	184.73	183.85	1.50%	1,055,079
Aug 12, 2026	179.59	182.13	178.57	182.00	181.13	0.85%	721,731
Aug 11, 2026	179.95	181.70	178.81	180.46	179.60	0.53%	638,670
Aug 10, 2026	176.35	181.35	176.20	179.50	178.64	3.04%	839,776
Aug 7, 2026	175.66	175.99	171.90	174.21	173.38	-1.60%	593,571
Aug 6, 2026	178.01	178.48	175.50	177.04	176.19	0.75%	949,409
Aug 5, 2026	179.10	179.58	175.49	175.72	174.88	-2.14%	882,930
Aug 4, 2026	175.57	181.06	174.63	179.56	178.70	-1.20%	1,214,512
Jul 31, 2026	180.81	182.26	174.85	181.75	180.88	0.50%	1,082,765
Jul 30, 2026	179.61	181.67	178.95	180.84	179.98	-0.07%	730,519
Jul 29, 2026	181.34	182.60	179.52	180.96	180.09	1.90%	886,187
Jul 28, 2026	177.09	179.28	174.75	177.58	176.73	-0.08%	814,112
Jul 27, 2026	176.88	179.83	176.42	177.72	176.87	-1.97%	744,421
Jul 24, 2026	181.12	182.73	179.44	181.29	180.42	-0.10%	622,109
Jul 23, 2026	180.00	182.38	178.35	181.48	180.61	2.50%	743,437
Jul 22, 2026	177.26	179.68	176.85	177.05	176.20	0.83%	794,513
Jul 21, 2026	174.39	175.59	173.04	175.59	174.75	1.83%	528,493
Jul 20, 2026	171.34	173.10	170.27	172.44	171.62	0.32%	404,849
Jul 17, 2026	170.53	171.94	169.17	171.89	171.07	2.10%	503,948
Jul 16, 2026	169.21	170.08	167.73	168.35	167.55	-0.40%	481,825
Jul 15, 2026	172.43	172.99	167.35	169.02	168.21	-1.79%	700,837
Jul 14, 2026	175.87	177.24	171.50	172.10	171.28	-1.63%	1,046,738
Jul 13, 2026	173.30	176.37	172.71	174.95	174.11	2.45%	1,039,920
Jul 10, 2026	170.37	172.37	169.55	170.77	169.95	0.26%	375,199
Jul 9, 2026	171.27	171.56	169.70	170.32	169.51	-0.83%	474,716
Jul 8, 2026	168.63	171.77	166.17	171.74	170.92	3.83%	625,539
Jul 7, 2026	162.01	166.88	161.66	165.41	164.62	3.00%	689,847
Jul 6, 2026	162.26	163.77	159.75	160.59	159.82	-1.65%	614,904
Jul 3, 2026	161.73	163.60	161.73	163.29	162.51	1.23%	135,944
Jul 2, 2026	159.10	161.52	157.39	161.31	160.54	1.29%	442,832