Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	124.58	126.26	123.64	126.12	126.12	2.30%	131,198
Nov 10, 2026	121.67	123.34	120.26	123.28	123.28	-0.21%	650,130
Nov 9, 2026	123.73	124.89	121.57	123.54	123.54	-1.03%	728,084
Nov 6, 2026	125.50	127.52	123.86	124.83	124.83	-0.68%	490,149
Nov 5, 2026	129.63	130.85	125.47	125.68	125.68	-1.40%	722,145
Nov 4, 2026	133.51	133.62	124.92	127.47	127.47	-5.08%	722,192
Nov 3, 2026	132.59	135.14	132.59	134.29	134.29	0.55%	424,816
Nov 2, 2026	135.27	137.96	133.21	133.55	133.55	-3.29%	878,992
Oct 30, 2026	120.89	138.52	120.89	138.10	138.10	5.52%	1,047,920
Oct 29, 2026	131.39	132.66	128.23	130.87	130.87	0.16%	486,394
Oct 28, 2026	129.98	131.67	129.36	130.66	130.66	1.42%	483,925
Oct 27, 2026	133.61	134.64	128.44	128.83	128.83	-4.21%	531,849
Oct 26, 2026	133.25	135.51	132.77	134.49	134.49	-0.23%	498,335
Oct 23, 2026	133.07	135.37	132.77	134.80	134.80	2.25%	300,142
Oct 22, 2026	137.00	137.03	130.55	131.84	131.84	-2.75%	571,504
Oct 21, 2026	134.85	136.71	134.32	135.57	135.57	0.43%	403,521
Oct 20, 2026	134.76	136.88	131.61	134.99	134.99	-0.18%	761,663
Oct 19, 2026	132.85	135.97	132.85	135.24	135.24	0.99%	434,919
Oct 16, 2026	130.95	134.12	130.95	133.92	133.92	3.34%	948,371
Oct 15, 2026	129.78	131.48	128.80	129.59	129.59	0.01%	773,743
Oct 14, 2026	129.53	130.15	128.71	129.58	129.58	0.50%	509,112
Oct 13, 2026	125.19	129.21	124.90	128.93	128.93	3.64%	560,609
Oct 12, 2026	124.30	125.43	123.88	124.40	124.40	1.13%	350,006
Oct 9, 2026	122.79	124.89	122.11	123.01	123.01	0.18%	447,910
Oct 8, 2026	121.50	123.52	121.07	122.79	122.79	2.93%	621,024
Oct 7, 2026	123.16	123.72	119.10	119.30	119.30	-2.37%	530,670
Oct 6, 2026	122.69	124.07	120.97	122.19	122.19	-1.07%	557,031
Oct 5, 2026	125.10	125.58	123.17	123.51	123.51	-1.73%	503,038
Oct 2, 2026	123.10	126.34	123.05	125.68	125.68	0.92%	455,316
Oct 1, 2026	122.02	124.94	121.98	124.53	124.53	1.20%	734,543
Sep 30, 2026	122.64	124.50	122.44	123.05	123.05	0.98%	641,826
Sep 29, 2026	120.69	122.74	120.28	121.85	121.85	-0.40%	432,180
Sep 28, 2026	124.27	124.74	122.13	122.34	122.34	-0.42%	1,109,682
Sep 25, 2026	123.10	124.05	122.18	122.86	122.86	-1.37%	369,180
Sep 24, 2026	125.52	126.84	124.52	124.57	124.57	-0.14%	420,723
Sep 23, 2026	125.40	125.56	123.74	124.75	124.75	0.38%	607,110
Sep 22, 2026	125.00	126.00	123.73	124.28	124.28	-1.50%	620,653
Sep 21, 2026	128.55	129.04	125.76	126.17	126.17	-2.88%	702,521
Sep 18, 2026	130.18	130.62	128.91	129.91	129.91	-0.28%	440,614
Sep 17, 2026	129.62	131.37	129.14	130.28	130.28	-0.02%	669,779
Sep 16, 2026	134.05	134.32	129.19	130.30	130.30	-3.73%	605,566
Sep 15, 2026	132.70	136.21	132.17	135.35	135.35	2.67%	668,276
Sep 14, 2026	131.62	134.87	131.22	131.83	131.83	1.42%	1,075,700
Sep 11, 2026	130.45	130.45	128.17	129.99	129.99	-0.63%	573,918
Sep 10, 2026	132.82	133.39	129.99	130.81	130.81	-0.61%	512,070
Sep 9, 2026	132.77	133.30	131.11	131.61	131.61	0.18%	435,483
Sep 8, 2026	130.13	132.67	129.94	131.38	131.38	2.15%	693,246
Sep 4, 2026	130.25	130.62	127.87	128.62	128.62	-2.05%	1,555,550
Sep 3, 2026	133.59	134.51	131.51	131.94	131.31	-1.12%	503,914
Sep 2, 2026	134.16	134.57	132.36	133.44	132.80	-1.11%	526,700