Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	81.10	82.67	80.73	82.60	-	2.15%	147,235
Jul 10, 2025	79.59	81.06	78.87	80.86	80.86	1.04%	316,268
Jul 9, 2025	80.37	80.91	79.89	80.03	80.03	-0.83%	308,702
Jul 8, 2025	79.94	81.20	79.60	80.70	80.70	0.69%	551,023
Jul 7, 2025	80.74	81.32	79.63	80.15	80.15	-1.57%	296,465
Jul 3, 2025	80.65	81.44	80.27	81.43	81.43	0.56%	140,363
Jul 2, 2025	80.97	81.11	79.38	80.98	80.98	0.67%	347,157
Jul 1, 2025	79.35	80.87	78.37	80.44	80.44	1.21%	238,695
Jun 30, 2025	78.62	79.79	78.62	79.48	79.48	0.16%	261,726
Jun 27, 2025	81.80	81.85	78.69	79.35	79.35	-2.43%	444,212
Jun 26, 2025	80.39	81.65	78.03	81.33	81.33	1.56%	346,151
Jun 25, 2025	78.75	80.59	78.25	80.08	80.08	1.69%	539,997
Jun 24, 2025	77.20	80.04	77.20	78.75	78.75	-0.37%	568,808
Jun 23, 2025	82.62	82.80	78.78	79.04	79.04	-2.46%	487,036
Jun 20, 2025	81.26	82.00	80.68	81.03	81.03	-0.11%	775,004
Jun 18, 2025	82.02	82.73	80.63	81.12	81.12	-0.53%	471,356
Jun 17, 2025	82.01	82.49	81.25	81.55	81.55	0.28%	380,439
Jun 16, 2025	81.32	82.85	81.08	81.32	81.32	-0.72%	397,714
Jun 13, 2025	80.56	81.95	79.77	81.91	81.91	3.71%	705,642
Jun 12, 2025	77.12	79.01	77.12	78.98	78.98	1.88%	361,136
Jun 11, 2025	76.00	77.76	75.32	77.52	77.52	3.13%	447,671
Jun 10, 2025	74.15	75.73	74.05	75.17	75.17	2.40%	262,561
Jun 9, 2025	73.70	74.35	73.19	73.41	73.41	-0.18%	324,937
Jun 6, 2025	73.63	74.42	73.15	73.54	73.54	0.79%	477,206
Jun 5, 2025	73.62	73.62	72.46	72.96	72.96	1.00%	508,727
Jun 4, 2025	73.22	73.57	70.99	72.24	72.24	-1.85%	482,207
Jun 3, 2025	72.21	73.76	71.23	73.60	73.07	1.39%	532,614
Jun 2, 2025	72.60	73.01	71.67	72.59	72.07	1.74%	390,758
May 30, 2025	71.42	71.68	70.87	71.35	70.84	-0.65%	375,880
May 29, 2025	71.69	72.44	71.59	71.82	71.30	0.14%	347,871
May 28, 2025	72.83	72.83	71.44	71.72	71.20	-0.86%	358,363
May 27, 2025	71.99	72.51	71.02	72.34	71.82	0.91%	239,006
May 23, 2025	70.61	71.88	70.61	71.69	71.17	0.67%	307,358
May 22, 2025	71.78	71.78	70.29	71.21	70.70	-1.17%	360,833
May 21, 2025	71.39	73.03	71.39	72.05	71.53	0.17%	254,992
May 20, 2025	72.31	72.78	71.18	71.93	71.41	-0.11%	251,608
May 19, 2025	72.30	72.31	71.47	72.01	71.49	-0.68%	164,855
May 16, 2025	72.09	72.64	71.50	72.50	71.98	0.24%	286,979
May 15, 2025	71.82	72.44	71.33	72.33	71.81	-0.56%	315,391
May 14, 2025	73.00	73.78	72.41	72.74	72.22	-1.17%	274,840
May 13, 2025	73.37	73.90	72.43	73.60	73.07	1.56%	277,051
May 12, 2025	73.37	73.37	71.72	72.47	71.95	1.83%	413,706
May 9, 2025	70.26	71.54	70.04	71.17	70.66	2.36%	315,497
May 8, 2025	69.00	70.18	67.50	69.53	69.03	1.59%	460,023
May 7, 2025	68.86	68.86	67.55	68.44	67.95	0.07%	349,106
May 6, 2025	68.28	68.69	67.71	68.39	67.90	1.00%	340,523
May 5, 2025	68.01	68.18	66.62	67.71	67.22	-1.56%	468,537
May 2, 2025	70.79	70.79	68.28	68.78	68.28	1.04%	503,323
May 1, 2025	66.81	68.95	66.81	68.07	67.58	1.02%	468,219
Apr 30, 2025	67.97	69.02	66.46	67.38	66.89	-2.94%	458,437