Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	87.12	87.86	86.65	87.28	87.28	-0.22%	388,357
Sep 4, 2025	87.22	88.18	87.11	87.47	87.47	-0.79%	608,355
Sep 3, 2025	88.47	88.83	86.92	88.17	87.65	-1.18%	498,089
Sep 2, 2025	90.16	90.71	87.83	89.22	88.69	-1.72%	594,093
Aug 29, 2025	90.40	91.17	90.17	90.78	90.24	0.31%	218,366
Aug 28, 2025	89.96	90.64	89.47	90.50	89.96	0.76%	484,811
Aug 27, 2025	87.43	89.84	87.43	89.82	89.29	2.31%	297,108
Aug 26, 2025	87.37	87.86	86.91	87.79	87.27	-0.07%	264,873
Aug 25, 2025	87.74	88.02	87.20	87.85	87.33	0.55%	255,909
Aug 22, 2025	84.60	87.37	84.36	87.37	86.85	3.49%	492,653
Aug 21, 2025	83.19	84.71	83.19	84.42	83.92	1.28%	315,855
Aug 20, 2025	82.77	83.70	82.77	83.35	82.86	0.94%	253,444
Aug 19, 2025	83.55	83.95	82.45	82.57	82.08	-1.26%	211,486
Aug 18, 2025	83.30	83.77	82.72	83.62	83.12	0.02%	356,871
Aug 15, 2025	83.14	83.82	83.07	83.60	83.11	0.47%	306,729
Aug 14, 2025	83.14	83.81	82.67	83.21	82.72	-0.29%	272,341
Aug 13, 2025	83.26	84.10	82.79	83.45	82.96	0.10%	392,794
Aug 12, 2025	83.46	84.12	83.37	83.37	82.88	0.01%	332,477
Aug 11, 2025	85.49	85.66	83.15	83.36	82.87	-2.29%	435,229
Aug 8, 2025	85.13	85.81	84.68	85.31	84.80	0.44%	348,159
Aug 7, 2025	86.56	86.87	84.89	84.94	84.44	-0.69%	301,326
Aug 6, 2025	85.53	86.91	84.79	85.53	85.02	0.73%	457,685
Aug 5, 2025	84.36	85.00	83.45	84.91	84.41	0.66%	411,304
Aug 4, 2025	83.03	84.45	82.08	84.35	83.85	1.24%	372,073
Aug 1, 2025	82.81	83.52	81.87	83.32	82.83	-0.18%	581,466
Jul 31, 2025	83.44	84.37	83.01	83.47	82.98	-0.98%	484,343
Jul 30, 2025	85.72	85.85	83.91	84.30	83.80	-1.61%	367,709
Jul 29, 2025	84.81	86.26	84.81	85.68	85.17	0.93%	432,333
Jul 28, 2025	84.18	85.35	84.01	84.89	84.39	1.45%	338,656
Jul 25, 2025	83.79	83.91	82.69	83.68	83.18	-0.49%	364,459
Jul 24, 2025	83.79	85.02	83.06	84.09	83.59	0.10%	430,412
Jul 23, 2025	83.23	84.49	83.10	84.01	83.51	0.63%	434,413
Jul 22, 2025	82.02	83.87	81.71	83.48	82.99	1.90%	381,422
Jul 21, 2025	82.60	82.68	81.66	81.92	81.43	-0.47%	314,614
Jul 18, 2025	82.81	83.65	82.12	82.31	81.82	0.39%	411,826
Jul 17, 2025	81.83	82.40	81.46	81.99	81.50	-0.07%	358,173
Jul 16, 2025	82.03	82.45	80.95	82.05	81.56	0.10%	298,649
Jul 15, 2025	82.97	83.33	81.66	81.97	81.48	-1.43%	380,256
Jul 14, 2025	82.64	83.24	81.78	83.16	82.67	0.76%	380,787
Jul 11, 2025	81.10	82.72	80.73	82.53	82.04	2.07%	402,563
Jul 10, 2025	79.59	81.06	78.87	80.86	80.38	1.04%	316,268
Jul 9, 2025	80.37	80.91	79.89	80.03	79.56	-0.83%	308,702
Jul 8, 2025	79.94	81.20	79.60	80.70	80.22	0.69%	551,023
Jul 7, 2025	80.74	81.32	79.63	80.15	79.68	-1.57%	296,465
Jul 3, 2025	80.65	81.44	80.27	81.43	80.95	0.56%	140,363
Jul 2, 2025	80.97	81.11	79.38	80.98	80.50	0.67%	347,157
Jul 1, 2025	79.35	80.87	78.37	80.44	79.96	1.21%	238,695
Jun 30, 2025	78.62	79.79	78.62	79.48	79.01	0.16%	261,726
Jun 27, 2025	81.80	81.85	78.69	79.35	78.88	-2.43%	444,212
Jun 26, 2025	80.39	81.65	78.03	81.33	80.85	1.56%	346,151