Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	119.25	119.36	118.06	118.58	118.58	-0.51%	372,418
Dec 30, 2025	118.48	119.40	117.78	119.19	119.19	1.33%	486,396
Dec 29, 2025	117.87	118.49	116.48	117.62	117.62	0.28%	672,091
Dec 24, 2025	117.42	117.99	117.26	117.29	117.29	-0.31%	168,502
Dec 23, 2025	117.10	118.14	116.85	117.66	117.66	0.40%	469,358
Dec 22, 2025	117.17	118.13	116.28	117.19	117.19	0.99%	396,111
Dec 19, 2025	116.24	116.60	114.75	116.04	116.04	0.66%	2,073,971
Dec 18, 2025	116.97	116.97	114.76	115.28	115.28	-1.64%	922,310
Dec 17, 2025	118.21	118.57	116.70	117.20	117.20	-0.10%	1,600,206
Dec 16, 2025	122.13	122.15	117.17	117.32	117.32	-5.25%	1,307,088
Dec 15, 2025	125.83	126.03	122.40	123.82	123.82	-2.13%	776,355
Dec 12, 2025	127.08	127.27	125.71	126.51	126.51	-0.45%	526,757
Dec 11, 2025	126.04	127.21	125.55	127.08	127.08	0.19%	757,785
Dec 10, 2025	125.72	127.34	124.52	126.84	126.84	0.91%	706,090
Dec 9, 2025	125.87	128.04	125.44	125.70	125.70	0.06%	1,006,365
Dec 8, 2025	127.25	128.41	125.04	125.63	125.63	-1.73%	1,444,061
Dec 5, 2025	130.89	131.26	127.63	127.84	127.84	-2.65%	790,504
Dec 4, 2025	134.53	135.13	130.24	131.32	131.32	-2.24%	1,521,819
Dec 3, 2025	132.24	134.83	132.17	134.33	134.33	1.25%	801,253
Dec 2, 2025	137.44	137.44	132.42	132.67	131.95	-3.51%	1,128,021
Dec 1, 2025	139.82	140.61	137.22	137.50	136.75	-1.57%	725,953
Nov 28, 2025	138.78	140.18	137.89	139.70	138.94	0.13%	607,347
Nov 27, 2025	138.63	139.79	138.63	139.52	138.76	0.66%	317,151
Nov 26, 2025	138.17	139.98	138.05	138.60	137.85	0.43%	720,622
Nov 25, 2025	136.73	138.48	135.57	138.00	137.25	0.31%	1,135,143
Nov 24, 2025	136.66	137.75	135.03	137.58	136.83	0.23%	1,226,279
Nov 21, 2025	138.39	138.39	136.37	137.26	136.52	-0.68%	1,042,885
Nov 20, 2025	139.91	140.77	137.94	138.20	137.45	-0.73%	856,726
Nov 19, 2025	139.00	139.85	136.18	139.21	138.45	-1.16%	840,817
Nov 18, 2025	137.75	141.17	137.53	140.84	140.08	1.53%	782,322
Nov 17, 2025	138.89	139.58	137.66	138.72	137.97	-0.12%	1,824,888
Nov 14, 2025	134.89	139.12	134.09	138.89	138.14	2.94%	939,882
Nov 13, 2025	135.57	137.13	134.31	134.92	134.19	-0.47%	673,650
Nov 12, 2025	134.05	135.94	132.73	135.56	134.82	0.65%	727,735
Nov 11, 2025	134.06	135.47	134.06	134.68	133.95	0.56%	742,668
Nov 10, 2025	131.40	134.28	129.50	133.93	133.20	2.25%	1,098,249
Nov 7, 2025	128.75	131.13	127.78	130.98	130.27	1.85%	1,188,121
Nov 6, 2025	126.01	128.66	125.75	128.60	127.90	2.36%	973,757
Nov 5, 2025	124.90	127.53	124.33	125.64	124.96	0.90%	1,224,643
Nov 4, 2025	125.05	125.20	122.88	124.52	123.84	-1.32%	732,340
Nov 3, 2025	123.83	126.21	122.97	126.19	125.51	1.73%	1,229,267
Oct 31, 2025	128.27	129.47	123.47	124.05	123.38	-2.96%	1,346,290
Oct 30, 2025	128.99	129.34	127.75	127.84	127.15	-0.77%	800,916
Oct 29, 2025	127.78	131.05	127.54	128.83	128.13	1.07%	1,084,560
Oct 28, 2025	127.86	128.00	126.33	127.46	126.77	-0.45%	826,863
Oct 27, 2025	127.45	128.54	127.29	128.03	127.34	0.61%	620,892
Oct 24, 2025	126.40	128.05	125.33	127.26	126.57	1.31%	928,801
Oct 23, 2025	125.24	127.84	125.04	125.62	124.94	1.95%	1,198,142
Oct 22, 2025	120.21	123.73	119.99	123.22	122.55	3.05%	1,149,454
Oct 21, 2025	121.57	121.63	119.41	119.57	118.92	-1.39%	837,485