Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	129.44	129.96	124.65	129.57	129.57	0.60%	901,687
Jul 30, 2026	127.19	129.75	127.19	128.80	128.80	-	585,304
Jul 29, 2026	128.59	129.61	127.85	128.80	128.80	2.44%	385,727
Jul 28, 2026	125.83	127.13	124.01	125.73	125.73	-0.05%	411,675
Jul 27, 2026	125.68	127.47	124.96	125.79	125.79	-2.09%	386,043
Jul 24, 2026	128.55	129.59	127.44	128.48	128.48	-0.27%	463,298
Jul 23, 2026	127.62	129.45	126.68	128.83	128.83	2.51%	506,420
Jul 22, 2026	125.87	127.52	125.48	125.68	125.68	1.18%	361,760
Jul 21, 2026	123.21	124.52	122.70	124.22	124.22	1.19%	389,045
Jul 20, 2026	121.85	123.40	120.96	122.76	122.76	0.20%	330,797
Jul 17, 2026	120.91	122.72	120.73	122.52	122.52	2.30%	352,332
Jul 16, 2026	120.45	121.00	118.77	119.77	119.77	-0.54%	403,330
Jul 15, 2026	122.69	123.09	119.37	120.42	120.42	-1.71%	384,637
Jul 14, 2026	124.78	125.92	122.02	122.52	122.52	-0.91%	461,844
Jul 13, 2026	122.50	124.64	122.42	123.64	123.64	2.60%	504,074
Jul 10, 2026	120.63	121.83	119.86	120.51	120.51	0.43%	326,875
Jul 9, 2026	120.43	121.12	119.75	120.00	120.00	-1.04%	373,772
Jul 8, 2026	118.63	121.27	117.28	121.26	121.26	4.02%	554,827
Jul 7, 2026	113.85	117.46	113.76	116.57	116.57	3.31%	581,318
Jul 6, 2026	113.60	115.08	112.42	112.83	112.83	-0.83%	651,398
Jul 2, 2026	112.24	113.86	110.92	113.77	113.77	2.50%	499,037
Jul 1, 2026	111.30	112.87	110.36	110.99	110.99	-0.92%	325,597
Jun 30, 2026	113.34	114.34	111.65	112.02	112.02	-1.09%	397,365
Jun 29, 2026	113.38	114.89	112.88	113.25	113.25	0.01%	549,797
Jun 26, 2026	112.36	113.93	112.26	113.24	113.24	-0.04%	459,671
Jun 25, 2026	112.14	113.98	112.14	113.28	113.28	0.69%	294,814
Jun 24, 2026	112.76	113.28	111.68	112.50	112.50	-1.87%	489,644
Jun 23, 2026	114.23	115.15	112.94	114.64	114.64	0.55%	389,664
Jun 22, 2026	112.55	114.13	111.32	114.01	114.01	1.30%	467,542
Jun 18, 2026	113.51	113.53	109.61	112.55	112.55	-1.44%	723,779
Jun 17, 2026	117.74	118.15	113.65	114.19	114.19	-3.16%	406,422
Jun 16, 2026	118.80	119.81	117.38	117.92	117.92	-1.90%	461,569
Jun 15, 2026	117.30	120.37	115.63	120.20	120.20	-0.90%	512,385
Jun 12, 2026	120.15	122.34	119.48	121.29	121.29	0.26%	282,110
Jun 11, 2026	121.41	123.72	120.71	120.97	120.97	0.59%	628,619
Jun 10, 2026	119.99	122.54	119.99	120.26	120.26	1.08%	527,081
Jun 9, 2026	122.43	122.69	117.98	118.98	118.98	-2.91%	633,794
Jun 8, 2026	122.94	125.15	122.18	122.55	122.55	0.68%	470,345
Jun 5, 2026	126.59	126.59	121.61	121.72	121.72	-4.08%	379,781
Jun 4, 2026	124.68	127.40	124.24	126.90	126.90	1.00%	389,748
Jun 3, 2026	125.37	127.68	124.50	126.27	125.64	1.49%	387,334
Jun 2, 2026	120.47	125.04	120.47	124.42	123.80	3.00%	439,875
Jun 1, 2026	120.38	122.71	119.08	120.80	120.20	1.75%	1,043,862
May 29, 2026	121.14	122.35	117.80	118.72	118.13	-3.24%	1,308,402
May 28, 2026	125.62	125.88	122.34	122.69	122.08	-1.53%	741,899
May 27, 2026	126.58	126.58	124.44	124.59	123.97	-3.43%	596,911
May 26, 2026	131.50	131.80	128.60	129.01	128.37	-3.14%	1,113,409
May 22, 2026	133.38	134.82	132.38	133.19	132.53	-0.52%	361,669
May 21, 2026	135.03	135.35	132.27	133.88	133.22	0.03%	496,881
May 20, 2026	137.08	138.18	133.64	133.84	133.18	-2.80%	539,556