Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	119.71	120.57	114.55	116.80	-	-2.47%	350,545
Feb 13, 2026	116.22	120.02	116.16	119.76	119.76	2.93%	464,963
Feb 12, 2026	119.09	119.67	115.41	116.35	116.35	-2.73%	531,843
Feb 11, 2026	116.29	119.96	115.89	119.61	119.61	4.39%	713,738
Feb 10, 2026	114.65	114.96	112.45	114.58	114.58	0.21%	314,678
Feb 9, 2026	112.82	114.52	112.27	114.34	114.34	1.47%	395,807
Feb 6, 2026	109.06	112.74	108.63	112.68	112.68	4.03%	727,663
Feb 5, 2026	109.38	110.71	107.69	108.32	108.32	-2.16%	796,344
Feb 4, 2026	107.05	111.99	106.35	110.71	110.71	3.60%	1,128,755
Feb 3, 2026	103.41	107.19	103.41	106.86	106.86	3.93%	742,938
Feb 2, 2026	98.36	103.25	98.36	102.82	102.82	1.55%	997,851
Jan 30, 2026	103.00	103.83	99.30	101.25	101.25	-4.22%	1,510,634
Jan 29, 2026	105.83	106.64	103.65	105.71	105.71	2.16%	790,739
Jan 28, 2026	104.08	104.79	102.04	103.47	103.47	0.27%	392,802
Jan 27, 2026	101.95	104.09	101.95	103.19	103.19	1.58%	457,679
Jan 26, 2026	102.38	102.54	100.79	101.58	101.58	0.34%	606,525
Jan 23, 2026	100.52	102.05	100.14	101.24	101.24	2.05%	376,121
Jan 22, 2026	99.86	100.38	98.38	99.21	99.21	-0.99%	326,597
Jan 21, 2026	98.37	100.83	98.33	100.20	100.20	2.97%	526,384
Jan 20, 2026	97.92	99.17	96.73	97.31	97.31	-0.68%	615,313
Jan 16, 2026	95.60	98.75	95.60	97.98	97.98	1.77%	523,178
Jan 15, 2026	97.81	98.29	95.87	96.28	96.28	-2.64%	659,009
Jan 14, 2026	96.50	99.41	96.39	98.89	98.89	2.96%	784,998
Jan 13, 2026	93.18	96.60	92.75	96.05	96.05	3.84%	905,686
Jan 12, 2026	90.69	93.13	90.43	92.50	92.50	2.37%	814,696
Jan 9, 2026	89.19	91.49	89.19	90.36	90.36	1.55%	556,004
Jan 8, 2026	87.37	89.65	86.57	88.98	88.98	2.12%	700,527
Jan 7, 2026	88.10	88.10	86.03	87.13	87.13	-0.55%	1,023,429
Jan 6, 2026	87.80	89.92	87.04	87.61	87.61	-0.15%	1,355,573
Jan 5, 2026	87.63	88.37	83.31	87.74	87.74	-1.52%	1,604,629
Jan 2, 2026	86.61	89.25	85.95	89.09	89.09	3.22%	346,351
Dec 31, 2025	87.16	87.16	86.05	86.31	86.31	-0.75%	275,672
Dec 30, 2025	86.35	87.16	86.06	86.96	86.96	1.18%	404,742
Dec 29, 2025	88.72	88.72	85.13	85.95	85.95	0.44%	450,935
Dec 26, 2025	85.60	86.08	85.28	85.57	85.57	-0.33%	160,910
Dec 24, 2025	85.65	86.24	85.65	85.85	85.85	0.03%	105,725
Dec 23, 2025	85.30	86.27	85.25	85.82	85.82	0.73%	276,278
Dec 22, 2025	85.23	85.93	84.62	85.20	85.20	1.28%	386,801
Dec 19, 2025	83.67	84.55	83.27	84.12	84.12	0.48%	789,106
Dec 18, 2025	84.87	84.93	83.29	83.72	83.72	-1.49%	542,418
Dec 17, 2025	86.18	86.18	84.64	84.99	84.99	-0.35%	742,366
Dec 16, 2025	88.96	89.20	85.23	85.29	85.29	-5.10%	917,102
Dec 15, 2025	91.66	91.71	88.93	89.87	89.87	-2.21%	426,936
Dec 12, 2025	92.31	92.47	91.16	91.90	91.90	-0.41%	288,539
Dec 11, 2025	91.31	92.39	90.82	92.28	92.28	0.35%	406,363
Dec 10, 2025	90.98	92.34	90.02	91.96	91.96	1.39%	320,489
Dec 9, 2025	91.05	92.60	90.56	90.70	90.70	0.10%	523,802
Dec 8, 2025	91.53	92.91	90.29	90.61	90.61	-1.94%	620,750
Dec 5, 2025	93.84	94.51	92.29	92.40	92.40	-1.82%	574,273
Dec 4, 2025	96.44	96.73	93.38	94.11	94.11	-2.17%	977,041