Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	186.23	186.50	182.92	183.73	-	-0.07%	181,074
May 20, 2026	188.90	190.54	183.85	183.85	183.85	-2.94%	742,167
May 19, 2026	189.60	191.76	187.28	189.41	189.41	2.24%	695,002
May 15, 2026	182.41	185.70	181.04	185.26	185.26	2.00%	626,815
May 14, 2026	180.00	182.38	179.17	181.62	181.62	0.70%	540,291
May 13, 2026	182.08	183.50	179.25	180.35	180.35	-1.16%	466,581
May 12, 2026	179.50	183.16	178.55	182.46	182.46	2.57%	628,013
May 11, 2026	175.82	178.35	175.81	177.88	177.88	2.41%	595,873
May 8, 2026	172.02	175.10	170.31	173.70	173.70	1.06%	536,826
May 7, 2026	172.93	173.36	169.25	171.87	171.87	-1.35%	703,741
May 6, 2026	176.31	176.74	172.91	174.22	174.22	-3.69%	1,371,805
May 5, 2026	178.37	182.48	177.19	180.90	180.90	1.83%	501,540
May 4, 2026	174.60	178.83	173.52	177.65	177.65	1.75%	700,434
May 1, 2026	176.12	179.94	171.44	174.60	174.60	-4.04%	1,448,854
Apr 30, 2026	177.49	182.48	176.40	181.96	181.96	1.78%	752,664
Apr 29, 2026	175.88	179.04	174.92	178.77	178.77	2.48%	588,086
Apr 28, 2026	172.68	175.55	172.68	174.44	174.44	1.71%	495,801
Apr 27, 2026	170.10	172.29	170.01	171.50	171.50	1.01%	468,900
Apr 24, 2026	172.60	172.85	168.93	169.79	169.79	-2.09%	814,653
Apr 23, 2026	171.53	174.69	170.52	173.42	173.42	1.26%	435,652
Apr 22, 2026	170.00	171.26	168.08	171.26	171.26	1.21%	549,817
Apr 21, 2026	168.18	169.73	167.06	169.22	169.22	1.00%	741,290
Apr 20, 2026	167.49	168.90	166.51	167.54	167.54	0.30%	490,288
Apr 17, 2026	168.00	168.00	161.93	167.04	167.04	-2.92%	950,307
Apr 16, 2026	171.89	173.91	171.32	172.07	172.07	0.31%	556,967
Apr 15, 2026	174.33	175.00	171.27	171.54	171.54	-1.93%	447,611
Apr 14, 2026	177.64	177.75	174.14	174.92	174.92	-2.49%	469,209
Apr 13, 2026	180.73	182.54	178.92	179.38	179.38	0.25%	482,684
Apr 10, 2026	177.00	179.75	176.96	178.93	178.93	0.82%	386,258
Apr 9, 2026	181.08	183.10	176.72	177.48	177.48	-1.35%	720,621
Apr 8, 2026	174.00	182.67	171.88	179.91	179.91	-2.42%	1,211,966
Apr 7, 2026	182.27	185.15	180.85	184.38	184.38	2.26%	971,165
Apr 6, 2026	181.44	183.32	178.72	180.30	180.30	-0.75%	652,235
Apr 2, 2026	182.00	185.73	178.88	181.66	181.66	1.18%	714,869
Apr 1, 2026	178.99	181.54	177.23	179.54	179.54	-1.47%	1,168,959
Mar 31, 2026	181.29	184.78	177.30	182.21	182.21	0.87%	950,490
Mar 30, 2026	182.88	185.13	180.10	180.63	180.63	-0.34%	526,926
Mar 27, 2026	177.13	182.55	176.98	181.25	181.25	2.56%	579,788
Mar 26, 2026	180.00	181.99	176.69	176.73	176.73	-1.89%	846,865
Mar 25, 2026	176.69	180.29	174.57	180.13	180.13	1.36%	944,002
Mar 24, 2026	174.14	180.63	173.90	177.72	177.72	2.20%	1,287,776
Mar 23, 2026	170.00	176.10	168.00	173.90	173.90	0.36%	1,405,543
Mar 20, 2026	174.39	176.09	171.20	173.28	173.28	-0.63%	2,358,993
Mar 19, 2026	172.52	178.22	172.25	174.38	174.38	1.15%	984,251
Mar 18, 2026	171.17	172.80	169.92	172.39	172.39	0.76%	665,425
Mar 17, 2026	169.51	172.55	167.74	171.09	171.09	1.24%	669,889
Mar 16, 2026	165.70	169.40	164.88	169.00	169.00	2.09%	707,140
Mar 13, 2026	165.85	166.98	164.50	165.54	165.54	-0.03%	732,657
Mar 12, 2026	164.71	166.68	163.42	165.59	165.59	1.48%	751,250
Mar 11, 2026	160.00	164.29	159.43	163.18	163.18	1.91%	830,064