Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	175.40	176.50	172.34	173.91	173.91	-1.33%	1,089,677
Oct 5, 2026	178.59	179.39	175.50	176.25	176.25	-1.73%	801,071
Oct 2, 2026	175.33	180.09	175.19	179.36	179.36	0.99%	529,525
Oct 1, 2026	174.38	178.00	173.33	177.61	177.61	1.49%	749,944
Sep 30, 2026	173.60	177.03	173.05	175.00	175.00	1.14%	667,695
Sep 29, 2026	171.42	174.25	171.00	173.02	173.02	-0.25%	640,858
Sep 28, 2026	175.39	176.82	173.15	173.45	173.45	-0.17%	1,263,853
Sep 25, 2026	174.49	175.46	172.94	173.74	173.74	-1.46%	506,917
Sep 24, 2026	176.85	179.28	176.04	176.31	176.31	0.36%	603,451
Sep 23, 2026	176.07	177.00	174.47	175.68	175.68	0.56%	638,976
Sep 22, 2026	175.61	177.20	173.84	174.70	174.70	-1.62%	898,512
Sep 21, 2026	180.49	180.76	176.42	177.58	177.58	-2.34%	1,193,730
Sep 18, 2026	182.15	182.93	180.57	181.83	181.83	-0.36%	1,781,362
Sep 17, 2026	181.58	183.80	180.63	182.48	182.48	-0.04%	743,310
Sep 16, 2026	187.03	187.03	180.73	182.56	182.56	-3.02%	1,220,908
Sep 15, 2026	183.91	189.50	183.88	188.24	188.24	2.77%	1,461,254
Sep 14, 2026	183.08	187.77	182.49	183.17	183.17	1.56%	1,445,398
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