Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	102.56	103.63	102.56	103.02	-	1.42%	457,655
Jan 26, 2026	102.38	102.54	100.79	101.58	101.58	0.34%	606,525
Jan 23, 2026	100.52	102.05	100.14	101.24	101.24	2.05%	376,121
Jan 22, 2026	99.86	100.38	98.38	99.21	99.21	-0.99%	326,597
Jan 21, 2026	98.37	100.83	98.33	100.20	100.20	2.97%	526,384
Jan 20, 2026	97.92	99.17	96.73	97.31	97.31	-0.68%	615,313
Jan 16, 2026	95.60	98.75	95.60	97.98	97.98	1.77%	523,178
Jan 15, 2026	97.81	98.29	95.87	96.28	96.28	-2.64%	659,009
Jan 14, 2026	96.50	99.41	96.39	98.89	98.89	2.96%	784,998
Jan 13, 2026	93.18	96.60	92.75	96.05	96.05	3.84%	905,686
Jan 12, 2026	90.69	93.13	90.43	92.50	92.50	2.37%	814,696
Jan 9, 2026	89.19	91.49	89.19	90.36	90.36	1.55%	556,004
Jan 8, 2026	87.37	89.65	86.57	88.98	88.98	2.12%	700,527
Jan 7, 2026	88.10	88.10	86.03	87.13	87.13	-0.55%	1,023,429
Jan 6, 2026	87.80	89.92	87.04	87.61	87.61	-0.15%	1,355,573
Jan 5, 2026	87.63	88.37	83.31	87.74	87.74	-1.52%	1,604,629
Jan 2, 2026	86.61	89.25	85.95	89.09	89.09	3.22%	346,351
Dec 31, 2025	87.16	87.16	86.05	86.31	86.31	-0.75%	275,672
Dec 30, 2025	86.35	87.16	86.06	86.96	86.96	1.18%	404,742
Dec 29, 2025	88.72	88.72	85.13	85.95	85.95	0.44%	450,935
Dec 26, 2025	85.60	86.08	85.28	85.57	85.57	-0.33%	160,910
Dec 24, 2025	85.65	86.24	85.65	85.85	85.85	0.03%	105,725
Dec 23, 2025	85.30	86.27	85.25	85.82	85.82	0.73%	276,278
Dec 22, 2025	85.23	85.93	84.62	85.20	85.20	1.28%	386,801
Dec 19, 2025	83.67	84.55	83.27	84.12	84.12	0.48%	789,106
Dec 18, 2025	84.87	84.93	83.29	83.72	83.72	-1.49%	542,418
Dec 17, 2025	86.18	86.18	84.64	84.99	84.99	-0.35%	742,366
Dec 16, 2025	88.96	89.20	85.23	85.29	85.29	-5.10%	917,102
Dec 15, 2025	91.66	91.71	88.93	89.87	89.87	-2.21%	426,936
Dec 12, 2025	92.31	92.47	91.16	91.90	91.90	-0.41%	288,539
Dec 11, 2025	91.31	92.39	90.82	92.28	92.28	0.35%	406,363
Dec 10, 2025	90.98	92.34	90.02	91.96	91.96	1.39%	320,489
Dec 9, 2025	91.05	92.60	90.56	90.70	90.70	0.10%	523,802
Dec 8, 2025	91.53	92.91	90.29	90.61	90.61	-1.94%	620,750
Dec 5, 2025	93.84	94.51	92.29	92.40	92.40	-1.82%	574,273
Dec 4, 2025	96.44	96.73	93.38	94.11	94.11	-2.17%	977,041
Dec 3, 2025	94.65	96.66	94.65	96.20	96.20	1.33%	691,727
Dec 2, 2025	98.06	98.06	94.68	94.94	94.43	-3.32%	1,212,758
Dec 1, 2025	100.69	100.71	98.03	98.20	97.67	-0.61%	235,532
Nov 28, 2025	99.11	100.27	98.61	98.80	98.26	0.06%	270,128
Nov 26, 2025	97.83	99.72	97.83	98.74	98.20	1.05%	711,803
Nov 25, 2025	96.79	98.25	96.10	97.71	97.18	0.31%	421,491
Nov 24, 2025	97.17	97.68	95.68	97.41	96.88	0.13%	351,494
Nov 21, 2025	97.92	97.92	96.63	97.28	96.75	-0.64%	305,200
Nov 20, 2025	99.58	100.02	97.87	97.91	97.38	-1.01%	458,871
Nov 19, 2025	99.71	99.89	97.13	98.91	98.37	-1.90%	406,888
Nov 18, 2025	98.06	101.01	98.00	100.83	100.28	2.14%	325,342
Nov 17, 2025	99.19	99.49	98.07	98.72	98.18	-0.21%	980,005
Nov 14, 2025	96.65	99.17	95.65	98.93	98.39	2.91%	493,144
Nov 13, 2025	96.14	97.90	95.71	96.13	95.61	-0.65%	492,530