Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	118.81	120.59	118.20	119.35	119.35	0.97%	905,933
Mar 6, 2026	121.00	121.00	117.50	118.20	118.20	-0.45%	913,137
Mar 5, 2026	118.68	120.67	116.88	118.74	118.74	-0.84%	778,790
Mar 4, 2026	117.99	120.63	117.39	119.74	119.10	0.36%	4,471,993
Mar 3, 2026	119.50	119.74	116.30	119.31	118.68	0.42%	507,260
Mar 2, 2026	122.93	122.93	116.71	118.81	118.18	1.29%	1,046,243
Feb 27, 2026	117.98	118.16	116.07	117.30	116.68	0.45%	349,077
Feb 26, 2026	115.13	117.67	114.29	116.78	116.16	0.49%	322,514
Feb 25, 2026	115.68	116.60	112.91	116.21	115.59	0.46%	1,105,904
Feb 24, 2026	118.95	118.95	114.71	115.68	115.06	-2.39%	806,336
Feb 23, 2026	119.19	121.62	118.14	118.51	117.88	-1.81%	563,630
Feb 20, 2026	121.85	122.31	120.40	120.69	120.05	-1.52%	544,937
Feb 19, 2026	121.45	123.52	120.93	122.55	121.90	1.96%	723,273
Feb 18, 2026	117.99	120.43	117.93	120.19	119.55	2.36%	492,068
Feb 17, 2026	119.71	120.57	114.55	117.42	116.80	-1.95%	689,491
Feb 13, 2026	116.22	120.02	116.16	119.76	119.12	2.93%	464,970
Feb 12, 2026	119.09	119.67	115.41	116.35	115.73	-2.73%	570,608
Feb 11, 2026	116.29	119.96	115.89	119.61	118.97	4.39%	739,635
Feb 10, 2026	114.65	114.96	112.45	114.58	113.97	0.21%	314,693
Feb 9, 2026	112.82	114.52	112.27	114.34	113.73	1.47%	457,331
Feb 6, 2026	109.06	112.74	108.63	112.68	112.08	4.03%	780,286
Feb 5, 2026	109.38	110.71	107.69	108.32	107.74	-2.16%	796,354
Feb 4, 2026	107.05	111.99	106.35	110.71	110.12	3.60%	1,182,995
Feb 3, 2026	103.41	107.19	103.41	106.86	106.29	3.93%	759,360
Feb 2, 2026	98.36	103.25	98.36	102.82	102.27	1.55%	1,060,538
Jan 30, 2026	103.00	103.83	99.30	101.25	100.71	-4.22%	1,539,633
Jan 29, 2026	105.83	106.64	103.65	105.71	105.15	2.16%	819,179
Jan 28, 2026	104.08	104.79	102.04	103.47	102.92	0.27%	411,715
Jan 27, 2026	101.95	104.09	101.95	103.19	102.64	1.58%	511,045
Jan 26, 2026	102.38	102.54	100.79	101.58	101.04	0.34%	606,530
Jan 23, 2026	100.52	102.05	100.14	101.24	100.70	2.05%	592,871
Jan 22, 2026	99.86	100.38	98.38	99.21	98.68	-0.99%	434,210
Jan 21, 2026	98.37	100.83	98.33	100.20	99.67	2.97%	569,723
Jan 20, 2026	97.92	99.17	96.73	97.31	96.79	-0.68%	615,314
Jan 16, 2026	95.60	98.75	95.60	97.98	97.46	1.77%	550,104
Jan 15, 2026	97.81	98.29	95.87	96.28	95.77	-2.64%	659,009
Jan 14, 2026	96.50	99.41	96.39	98.89	98.36	2.96%	785,074
Jan 13, 2026	93.18	96.60	92.75	96.05	95.54	3.84%	905,702
Jan 12, 2026	90.69	93.13	90.43	92.50	92.01	2.37%	814,696
Jan 9, 2026	89.19	91.49	89.19	90.36	89.88	1.55%	556,035
Jan 8, 2026	87.37	89.65	86.57	88.98	88.51	2.12%	973,477
Jan 7, 2026	88.10	88.10	86.03	87.13	86.67	-0.55%	1,023,635
Jan 6, 2026	87.80	89.92	87.04	87.61	87.14	-0.15%	1,433,548
Jan 5, 2026	87.63	88.37	83.31	87.74	87.27	-1.52%	1,722,851
Jan 2, 2026	86.61	89.25	85.95	89.09	88.62	3.22%	396,155
Dec 31, 2025	87.16	87.16	86.05	86.31	85.85	-0.75%	304,238
Dec 30, 2025	86.35	87.16	86.06	86.96	86.50	1.18%	415,417
Dec 29, 2025	88.72	88.72	85.13	85.95	85.49	0.44%	455,257
Dec 26, 2025	85.60	86.08	85.28	85.57	85.12	-0.33%	162,525
Dec 24, 2025	85.65	86.24	85.65	85.85	85.39	0.03%	106,275