Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	188.05	189.17	186.58	188.55	188.55	0.72%	583,092
Aug 17, 2026	186.17	187.82	185.07	187.20	187.20	1.11%	716,754
Aug 14, 2026	184.91	187.55	184.59	185.14	185.14	0.22%	426,953
Aug 13, 2026	180.60	184.94	179.60	184.73	184.73	1.50%	892,691
Aug 12, 2026	179.59	182.13	178.57	182.00	182.00	0.85%	542,782
Aug 11, 2026	179.95	181.70	178.81	180.46	180.46	0.53%	458,411
Aug 10, 2026	176.35	181.35	176.20	179.50	179.50	3.04%	839,776
Aug 7, 2026	175.66	175.99	171.90	174.21	174.21	-1.60%	431,183
Aug 6, 2026	178.01	178.48	175.50	177.04	177.04	0.75%	787,022
Aug 5, 2026	179.10	179.58	175.49	175.72	175.72	-2.14%	720,543
Aug 4, 2026	175.57	181.06	174.63	179.56	179.56	-1.20%	1,052,125
Jul 31, 2026	180.81	182.26	174.85	181.75	181.75	0.50%	1,012,643
Jul 30, 2026	179.61	181.67	178.95	180.84	180.84	-0.07%	660,397
Jul 29, 2026	181.34	182.60	179.52	180.96	180.96	1.90%	886,187
Jul 28, 2026	177.09	179.28	174.75	177.58	177.58	-0.08%	814,112
Jul 27, 2026	176.88	179.83	176.42	177.72	177.72	-1.97%	744,421
Jul 24, 2026	181.12	182.73	179.44	181.29	181.29	-0.10%	551,987
Jul 23, 2026	180.00	182.38	178.35	181.48	181.48	2.50%	673,315
Jul 22, 2026	177.26	179.68	176.85	177.05	177.05	0.83%	794,513
Jul 21, 2026	174.39	175.59	173.04	175.59	175.59	1.83%	458,571
Jul 20, 2026	171.34	173.10	170.27	172.44	172.44	0.32%	404,849
Jul 17, 2026	170.53	171.94	169.17	171.89	171.89	2.10%	503,948
Jul 16, 2026	169.21	170.08	167.73	168.35	168.35	-0.40%	481,825
Jul 15, 2026	172.43	172.99	167.35	169.02	169.02	-1.79%	630,715
Jul 14, 2026	175.87	177.24	171.50	172.10	172.10	-1.63%	976,616
Jul 13, 2026	173.30	176.37	172.71	174.95	174.95	2.45%	969,798
Jul 10, 2026	170.37	172.37	169.55	170.77	170.77	0.26%	305,078
Jul 9, 2026	171.27	171.56	169.70	170.32	170.32	-0.83%	404,594
Jul 8, 2026	168.63	171.77	166.17	171.74	171.74	3.83%	555,617
Jul 7, 2026	162.01	166.88	161.66	165.41	165.41	3.00%	620,125
Jul 6, 2026	162.26	163.77	159.75	160.59	160.59	-1.65%	614,904
Jul 3, 2026	161.73	163.60	161.73	163.29	163.29	1.23%	135,944
Jul 2, 2026	159.10	161.52	157.39	161.31	161.31	1.29%	442,832
Jun 30, 2026	161.50	162.61	158.77	159.26	159.26	-0.89%	448,864
Jun 29, 2026	160.98	163.35	160.31	160.69	160.69	-0.12%	651,179
Jun 26, 2026	159.86	161.66	159.31	160.88	160.88	-0.02%	815,973
Jun 25, 2026	159.20	161.87	159.20	160.92	160.92	0.33%	424,915
Jun 24, 2026	160.33	161.04	158.80	160.39	160.39	-1.63%	571,678
Jun 23, 2026	161.19	163.63	160.65	163.04	163.04	0.88%	540,726
Jun 22, 2026	159.13	161.61	157.88	161.61	161.61	2.16%	310,156
Jun 19, 2026	159.00	160.47	158.08	158.20	158.20	-0.60%	989,429
Jun 18, 2026	159.81	160.00	154.57	159.16	159.16	-1.23%	712,648
Jun 17, 2026	164.67	165.55	160.58	161.14	161.14	-2.29%	409,850
Jun 16, 2026	166.29	167.99	164.22	164.92	164.92	-2.04%	715,115
Jun 15, 2026	163.96	168.37	162.00	168.35	168.35	-0.84%	682,477
Jun 12, 2026	167.77	170.97	167.17	169.77	169.77	0.43%	380,183
Jun 11, 2026	169.98	173.32	168.56	169.05	169.05	0.96%	837,408
Jun 10, 2026	167.32	170.71	167.00	167.45	167.45	0.95%	418,453
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