Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	131.25	132.41	130.40	131.70	-	1.13%	117,549
May 11, 2026	128.37	130.52	127.53	130.23	130.23	2.56%	399,475
May 8, 2026	125.69	127.93	124.31	126.98	126.98	0.91%	577,844
May 7, 2026	125.60	127.08	124.12	125.84	125.84	-1.56%	477,075
May 6, 2026	128.73	129.72	126.93	127.84	127.84	-3.84%	472,725
May 5, 2026	130.59	133.98	130.31	132.95	132.95	1.90%	352,532
May 4, 2026	129.16	131.39	127.54	130.47	130.47	1.55%	479,485
May 1, 2026	127.32	132.64	126.17	128.48	128.48	-4.13%	1,307,918
Apr 30, 2026	129.40	134.31	128.84	134.02	134.02	2.61%	822,584
Apr 29, 2026	128.66	131.00	127.92	130.61	130.61	2.45%	389,831
Apr 28, 2026	127.29	128.46	126.65	127.49	127.49	1.27%	371,005
Apr 27, 2026	124.71	126.49	124.71	125.89	125.89	1.22%	311,345
Apr 24, 2026	125.89	126.11	123.39	124.37	124.37	-1.86%	308,605
Apr 23, 2026	125.70	127.51	125.26	126.73	126.73	1.22%	300,866
Apr 22, 2026	125.00	125.20	123.07	125.20	125.20	1.12%	350,705
Apr 21, 2026	123.00	124.17	122.55	123.81	123.81	0.81%	426,958
Apr 20, 2026	122.05	123.74	121.81	122.82	122.82	0.72%	429,766
Apr 17, 2026	123.75	123.75	118.59	121.94	121.94	-3.05%	904,005
Apr 16, 2026	125.32	126.81	125.06	125.77	125.77	0.75%	541,569
Apr 15, 2026	127.38	127.38	124.71	124.83	124.83	-1.79%	241,681
Apr 14, 2026	129.41	129.83	125.93	127.10	127.10	-2.37%	319,692
Apr 13, 2026	130.19	132.11	129.64	130.19	130.19	0.78%	283,379
Apr 10, 2026	127.89	129.93	127.89	129.18	129.18	0.68%	370,375
Apr 9, 2026	130.30	132.38	127.98	128.31	128.31	-1.11%	450,575
Apr 8, 2026	124.89	131.85	120.56	129.75	129.75	-1.97%	999,723
Apr 7, 2026	130.08	133.03	130.00	132.36	132.36	2.30%	692,581
Apr 6, 2026	130.22	131.89	128.32	129.39	129.39	-0.87%	855,522
Apr 2, 2026	131.38	133.37	128.50	130.53	130.53	1.22%	582,247
Apr 1, 2026	128.45	130.42	127.42	128.96	128.96	-1.42%	761,568
Mar 31, 2026	130.71	132.51	127.13	130.82	130.82	0.91%	810,181
Mar 30, 2026	132.82	133.11	129.31	129.64	129.64	-0.86%	706,078
Mar 27, 2026	128.53	131.67	127.84	130.76	130.76	2.30%	633,283
Mar 26, 2026	130.01	131.62	127.48	127.82	127.82	-1.84%	845,717
Mar 25, 2026	128.50	130.45	126.53	130.21	130.21	0.80%	533,947
Mar 24, 2026	126.53	131.23	126.53	129.18	129.18	2.10%	1,135,163
Mar 23, 2026	124.35	128.66	121.75	126.52	126.52	-0.07%	1,031,791
Mar 20, 2026	127.83	128.25	124.61	126.61	126.61	-0.33%	573,255
Mar 19, 2026	125.65	129.84	125.12	127.03	127.03	1.15%	950,629
Mar 18, 2026	125.02	125.94	124.03	125.59	125.59	0.55%	571,201
Mar 17, 2026	124.40	125.88	122.42	124.90	124.90	1.30%	645,096
Mar 16, 2026	120.95	124.00	120.50	123.30	123.30	2.40%	812,749
Mar 13, 2026	121.45	122.07	119.74	120.41	120.41	-0.93%	582,049
Mar 12, 2026	121.26	122.31	120.19	121.54	121.54	1.07%	543,716
Mar 11, 2026	117.31	120.89	117.31	120.25	120.25	1.99%	412,877
Mar 10, 2026	118.71	120.42	117.22	117.90	117.90	-1.21%	500,441
Mar 9, 2026	118.81	120.59	118.20	119.35	119.35	0.97%	905,933
Mar 6, 2026	121.00	121.00	117.50	118.20	118.20	-0.45%	913,137
Mar 5, 2026	118.68	120.67	116.88	118.74	118.74	-0.84%	778,790
Mar 4, 2026	117.99	120.63	117.39	119.74	119.10	0.36%	4,471,993
Mar 3, 2026	119.50	119.74	116.30	119.31	118.68	0.42%	507,260