Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	138.48	139.44	136.01	137.70	137.02	-0.46%	477,399
May 18, 2026	134.56	138.91	133.90	138.33	137.64	2.67%	342,548
May 15, 2026	133.12	135.04	131.95	134.73	134.06	1.77%	392,234
May 14, 2026	131.44	132.85	130.47	132.39	131.73	0.55%	351,886
May 13, 2026	132.74	133.95	130.88	131.67	131.02	-1.31%	413,625
May 12, 2026	131.25	133.63	130.40	133.42	132.76	2.45%	509,012
May 11, 2026	128.37	130.52	127.53	130.23	129.58	2.56%	523,757
May 8, 2026	125.69	127.93	124.31	126.98	126.35	0.91%	591,683
May 7, 2026	125.60	127.08	124.12	125.84	125.22	-1.56%	490,952
May 6, 2026	128.73	129.72	126.93	127.84	127.21	-3.84%	492,932
May 5, 2026	130.59	133.98	130.31	132.95	132.29	1.90%	364,911
May 4, 2026	129.16	131.39	127.54	130.47	129.82	1.55%	553,548
May 1, 2026	127.32	132.64	126.17	128.48	127.84	-4.13%	1,359,948
Apr 30, 2026	129.40	134.31	128.84	134.02	133.35	2.61%	862,993
Apr 29, 2026	128.66	131.00	127.92	130.61	129.96	2.45%	410,786
Apr 28, 2026	127.29	128.46	126.65	127.49	126.86	1.27%	382,507
Apr 27, 2026	124.71	126.49	124.71	125.89	125.27	1.22%	337,023
Apr 24, 2026	125.89	126.11	123.39	124.37	123.75	-1.86%	339,726
Apr 23, 2026	125.70	127.51	125.26	126.73	126.10	1.22%	308,338
Apr 22, 2026	125.00	125.20	123.07	125.20	124.58	1.12%	400,833
Apr 21, 2026	123.00	124.17	122.55	123.81	123.20	0.81%	498,201
Apr 20, 2026	122.05	123.74	121.81	122.82	122.21	0.72%	444,092
Apr 17, 2026	123.75	123.75	118.59	121.94	121.33	-3.05%	911,364
Apr 16, 2026	125.32	126.81	125.06	125.77	125.15	0.75%	647,806
Apr 15, 2026	127.38	127.38	124.71	124.83	124.21	-1.79%	292,835
Apr 14, 2026	129.41	129.83	125.93	127.10	126.47	-2.37%	390,526
Apr 13, 2026	130.19	132.11	129.64	130.19	129.54	0.78%	302,174
Apr 10, 2026	127.89	129.93	127.89	129.18	128.54	0.68%	382,038