Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	120.47	123.82	120.47	122.69	-	1.56%	160,497
Jun 1, 2026	120.38	122.71	119.08	120.80	120.80	1.75%	944,162
May 29, 2026	121.14	122.35	117.80	118.72	118.72	-3.24%	703,372
May 28, 2026	125.62	125.88	122.34	122.69	122.69	-1.53%	672,980
May 27, 2026	126.58	126.58	124.44	124.59	124.59	-3.43%	582,928
May 26, 2026	131.50	131.80	128.60	129.01	129.01	-3.14%	1,091,664
May 22, 2026	133.38	134.82	132.38	133.19	133.19	-0.52%	351,346
May 21, 2026	135.03	135.35	132.27	133.88	133.88	0.03%	482,400
May 20, 2026	137.08	138.18	133.64	133.84	133.84	-2.80%	533,559
May 19, 2026	138.48	139.44	136.01	137.70	137.70	-0.46%	410,760
May 18, 2026	134.56	138.91	133.90	138.33	138.33	2.67%	334,949
May 15, 2026	133.12	135.04	131.95	134.73	134.73	1.77%	392,234
May 14, 2026	131.44	132.85	130.47	132.39	132.39	0.55%	351,886
May 13, 2026	132.74	133.95	130.88	131.67	131.67	-1.31%	413,625
May 12, 2026	131.25	133.63	130.40	133.42	133.42	2.45%	509,012
May 11, 2026	128.37	130.52	127.53	130.23	130.23	2.56%	523,757
May 8, 2026	125.69	127.93	124.31	126.98	126.98	0.91%	591,683
May 7, 2026	125.60	127.08	124.12	125.84	125.84	-1.56%	490,952
May 6, 2026	128.73	129.72	126.93	127.84	127.84	-3.84%	492,932
May 5, 2026	130.59	133.98	130.31	132.95	132.95	1.90%	364,911
May 4, 2026	129.16	131.39	127.54	130.47	130.47	1.55%	553,548
May 1, 2026	127.32	132.64	126.17	128.48	128.48	-4.13%	1,359,948
Apr 30, 2026	129.40	134.31	128.84	134.02	134.02	2.61%	862,993
Apr 29, 2026	128.66	131.00	127.92	130.61	130.61	2.45%	410,786
Apr 28, 2026	127.29	128.46	126.65	127.49	127.49	1.27%	382,507
Apr 27, 2026	124.71	126.49	124.71	125.89	125.89	1.22%	337,023
Apr 24, 2026	125.89	126.11	123.39	124.37	124.37	-1.86%	339,726
Apr 23, 2026	125.70	127.51	125.26	126.73	126.73	1.22%	308,338
Apr 22, 2026	125.00	125.20	123.07	125.20	125.20	1.12%	400,833
Apr 21, 2026	123.00	124.17	122.55	123.81	123.81	0.81%	498,201
Apr 20, 2026	122.05	123.74	121.81	122.82	122.82	0.72%	444,092
Apr 17, 2026	123.75	123.75	118.59	121.94	121.94	-3.05%	911,364
Apr 16, 2026	125.32	126.81	125.06	125.77	125.77	0.75%	647,806
Apr 15, 2026	127.38	127.38	124.71	124.83	124.83	-1.79%	292,835
Apr 14, 2026	129.41	129.83	125.93	127.10	127.10	-2.37%	390,526
Apr 13, 2026	130.19	132.11	129.64	130.19	130.19	0.78%	302,174
Apr 10, 2026	127.89	129.93	127.89	129.18	129.18	0.68%	382,038
Apr 9, 2026	130.30	132.38	127.98	128.31	128.31	-1.11%	488,088
Apr 8, 2026	124.89	131.85	120.56	129.75	129.75	-1.97%	1,072,856
Apr 7, 2026	130.08	133.03	130.00	132.36	132.36	2.30%	777,478
Apr 6, 2026	130.22	131.89	128.32	129.39	129.39	-0.87%	877,906
Apr 2, 2026	131.38	133.37	128.50	130.53	130.53	1.22%	624,926
Apr 1, 2026	128.45	130.42	127.42	128.96	128.96	-1.42%	817,330
Mar 31, 2026	130.71	132.51	127.13	130.82	130.82	0.91%	897,580
Mar 30, 2026	132.82	133.11	129.31	129.64	129.64	-0.86%	967,644
Mar 27, 2026	128.53	131.67	127.84	130.76	130.76	2.30%	633,306
Mar 26, 2026	130.01	131.62	127.48	127.82	127.82	-1.84%	1,009,307
Mar 25, 2026	128.50	130.45	126.53	130.21	130.21	0.80%	859,321
Mar 24, 2026	126.53	131.23	126.53	129.18	129.18	2.10%	1,135,829
Mar 23, 2026	124.35	128.66	121.75	126.52	126.52	-0.07%	1,153,832