Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	99.71	99.89	97.13	98.91	98.91	-1.90%	406,840
Nov 18, 2025	98.06	101.01	98.00	100.83	100.83	2.14%	325,342
Nov 17, 2025	99.19	99.49	98.07	98.72	98.72	-0.21%	980,005
Nov 14, 2025	96.65	99.17	95.65	98.93	98.93	2.91%	493,144
Nov 13, 2025	96.14	97.90	95.71	96.13	96.13	-0.65%	492,530
Nov 12, 2025	95.64	97.11	94.41	96.76	96.76	0.62%	566,939
Nov 11, 2025	95.98	96.58	95.86	96.16	96.16	0.67%	267,727
Nov 10, 2025	93.61	95.83	92.39	95.52	95.52	2.23%	641,135
Nov 7, 2025	91.19	93.76	90.50	93.44	93.44	2.81%	518,985
Nov 6, 2025	89.01	91.14	89.01	90.89	90.89	2.15%	335,463
Nov 5, 2025	88.35	90.16	87.30	88.98	88.98	0.84%	520,796
Nov 4, 2025	88.66	88.66	87.23	88.24	88.24	-1.80%	365,088
Nov 3, 2025	88.71	89.86	87.39	89.86	89.86	1.87%	562,170
Oct 31, 2025	92.36	92.58	88.06	88.21	88.21	-3.33%	849,205
Oct 30, 2025	92.37	92.46	91.25	91.25	91.25	-1.23%	410,688
Oct 29, 2025	91.63	94.24	91.07	92.39	92.39	1.08%	817,311
Oct 28, 2025	91.02	91.64	90.49	91.40	91.40	0.03%	508,005
Oct 27, 2025	91.08	91.87	90.94	91.37	91.37	0.38%	351,434
Oct 24, 2025	90.06	91.39	89.40	91.02	91.02	1.21%	555,974
Oct 23, 2025	89.34	91.39	89.30	89.93	89.93	2.05%	498,030
Oct 22, 2025	85.35	88.48	85.26	88.12	88.12	3.37%	480,225
Oct 21, 2025	86.64	87.00	85.11	85.25	85.25	-1.19%	1,369,775
Oct 20, 2025	85.12	86.52	84.37	86.28	86.28	1.46%	362,677
Oct 17, 2025	84.84	85.29	84.47	85.04	85.04	0.43%	424,501
Oct 16, 2025	86.24	86.24	84.44	84.68	84.68	-1.49%	565,165
Oct 15, 2025	88.14	88.80	85.59	85.96	85.96	-2.11%	521,625
Oct 14, 2025	87.02	89.03	86.92	87.81	87.81	-0.50%	353,617
Oct 13, 2025	87.70	88.74	87.36	88.25	88.25	1.36%	190,730
Oct 10, 2025	87.31	88.08	86.96	87.07	87.07	-1.16%	411,844
Oct 9, 2025	89.61	90.51	88.03	88.09	88.09	-1.52%	337,231
Oct 8, 2025	90.97	90.97	87.78	89.45	89.45	-1.43%	318,130
Oct 7, 2025	90.93	91.20	89.29	90.75	90.75	-0.33%	222,416
Oct 6, 2025	90.80	91.25	89.39	91.05	91.05	1.12%	291,972
Oct 3, 2025	89.72	90.79	89.24	90.04	90.04	0.92%	311,009
Oct 2, 2025	89.74	90.81	89.10	89.22	89.22	-0.88%	363,069
Oct 1, 2025	90.38	91.38	89.21	90.01	90.01	-0.80%	470,297
Sep 30, 2025	90.91	90.97	88.94	90.74	90.74	-1.40%	590,430
Sep 29, 2025	93.05	93.06	92.02	92.03	92.03	-1.32%	274,103
Sep 26, 2025	93.36	94.60	93.04	93.26	93.26	-0.12%	268,076
Sep 25, 2025	94.00	94.00	92.70	93.37	93.37	-0.61%	280,873
Sep 24, 2025	94.00	94.43	93.83	93.94	93.94	0.33%	227,704
Sep 23, 2025	93.32	94.80	93.29	93.63	93.63	1.04%	350,553
Sep 22, 2025	92.00	93.56	90.57	92.67	92.67	0.91%	218,082
Sep 19, 2025	93.73	94.37	91.79	91.83	91.83	-2.27%	714,690
Sep 18, 2025	94.61	94.77	93.09	93.96	93.96	-0.57%	256,906
Sep 17, 2025	95.26	95.46	93.95	94.50	94.50	-0.69%	526,411
Sep 16, 2025	93.33	96.09	93.24	95.16	95.16	2.37%	569,033
Sep 15, 2025	91.67	93.09	90.80	92.96	92.96	2.24%	455,051
Sep 12, 2025	91.89	92.33	90.87	90.92	90.92	-1.01%	316,736
Sep 11, 2025	90.70	92.15	90.70	91.85	91.85	0.42%	354,091