Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	72.83	72.83	71.44	71.72	71.72	-0.86%	330,382
May 27, 2025	71.99	72.51	71.02	72.34	72.34	0.91%	239,006
May 23, 2025	70.61	71.88	70.61	71.69	71.69	0.67%	307,358
May 22, 2025	71.78	71.78	70.29	71.21	71.21	-1.17%	360,833
May 21, 2025	71.39	73.03	71.39	72.05	72.05	0.17%	254,992
May 20, 2025	72.31	72.78	71.18	71.93	71.93	-0.11%	251,608
May 19, 2025	72.30	72.31	71.47	72.01	72.01	-0.68%	164,855
May 16, 2025	72.09	72.64	71.50	72.50	72.50	0.24%	286,979
May 15, 2025	71.82	72.44	71.33	72.33	72.33	-0.56%	315,391
May 14, 2025	73.00	73.78	72.41	72.74	72.74	-1.17%	274,840
May 13, 2025	73.37	73.90	72.43	73.60	73.60	1.56%	277,051
May 12, 2025	73.37	73.37	71.72	72.47	72.47	1.83%	413,706
May 9, 2025	70.26	71.54	70.04	71.17	71.17	2.36%	315,497
May 8, 2025	69.00	70.18	67.50	69.53	69.53	1.59%	460,023
May 7, 2025	68.86	68.86	67.55	68.44	68.44	0.07%	349,106
May 6, 2025	68.28	68.69	67.71	68.39	68.39	1.00%	340,523
May 5, 2025	68.01	68.18	66.62	67.71	67.71	-1.56%	468,537
May 2, 2025	70.79	70.79	68.28	68.78	68.78	1.04%	503,323
May 1, 2025	66.81	68.95	66.81	68.07	68.07	1.02%	468,219
Apr 30, 2025	67.97	69.02	66.46	67.38	67.38	-2.94%	458,437
Apr 29, 2025	68.96	69.92	68.09	69.42	69.42	-0.04%	386,909
Apr 28, 2025	68.82	69.68	68.52	69.45	69.45	0.77%	285,953
Apr 25, 2025	67.53	69.21	67.53	68.92	68.92	1.14%	406,014
Apr 24, 2025	67.50	68.36	67.25	68.14	68.14	1.46%	403,240
Apr 23, 2025	68.28	68.95	66.45	67.16	67.16	-1.19%	510,595
Apr 22, 2025	65.65	68.07	65.65	67.97	67.97	4.81%	698,509
Apr 21, 2025	63.83	65.12	63.20	64.85	64.85	1.81%	591,554
Apr 17, 2025	62.73	64.55	62.29	63.70	63.70	2.48%	664,398
Apr 16, 2025	61.12	63.03	61.12	62.16	62.16	1.99%	397,352
Apr 15, 2025	62.06	62.96	60.66	60.95	60.95	-2.01%	378,760
Apr 14, 2025	64.31	64.31	61.60	62.20	62.20	-0.61%	537,502
Apr 11, 2025	60.34	63.12	59.67	62.58	62.58	3.83%	615,047
Apr 10, 2025	62.73	63.20	59.30	60.27	60.27	-6.72%	617,345
Apr 9, 2025	60.23	65.11	58.76	64.61	64.61	7.29%	964,996
Apr 8, 2025	63.51	64.09	59.56	60.22	60.22	-2.71%	947,520
Apr 7, 2025	62.00	64.18	59.80	61.90	61.90	-2.47%	927,565
Apr 4, 2025	65.45	66.16	62.67	63.47	63.47	-7.46%	938,959
Apr 3, 2025	70.34	71.13	67.95	68.59	68.59	-6.72%	767,135
Apr 2, 2025	73.62	73.62	71.43	73.53	73.53	0.88%	276,531
Apr 1, 2025	72.22	72.89	71.17	72.89	72.89	0.79%	225,499
Mar 31, 2025	70.41	72.51	70.15	72.32	72.32	2.09%	311,554
Mar 28, 2025	72.00	72.40	70.84	70.84	70.84	-1.98%	329,052
Mar 27, 2025	71.62	73.10	71.11	72.27	72.27	-1.22%	330,413
Mar 26, 2025	73.82	74.04	72.98	73.16	73.16	-0.25%	330,173
Mar 25, 2025	73.31	73.92	73.01	73.34	73.34	0.76%	240,200
Mar 24, 2025	71.47	73.35	71.42	72.79	72.79	2.22%	316,453
Mar 21, 2025	70.92	71.60	70.30	71.21	71.21	-0.07%	393,953
Mar 20, 2025	69.68	71.61	69.01	71.26	71.26	1.34%	373,133
Mar 19, 2025	69.65	70.62	68.96	70.32	70.32	1.75%	329,869
Mar 18, 2025	69.35	69.47	68.47	69.11	69.11	-0.06%	204,399