Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	114.60	115.66	114.17	115.12	115.12	0.32%	240,334
Aug 13, 2025	114.81	115.76	114.02	114.75	114.75	-0.25%	789,200
Aug 12, 2025	114.98	115.93	114.89	115.04	115.04	0.06%	836,314
Aug 11, 2025	117.67	118.45	114.54	114.97	114.97	-2.28%	973,700
Aug 8, 2025	117.08	117.98	116.48	117.65	117.65	0.76%	1,012,100
Aug 7, 2025	118.38	119.40	116.71	116.76	116.76	-0.66%	841,207
Aug 6, 2025	117.53	119.54	116.55	117.54	117.54	0.50%	1,009,300
Aug 5, 2025	116.37	117.16	115.00	116.96	116.96	1.79%	1,114,816
Aug 1, 2025	114.68	115.28	113.01	114.90	114.90	-0.55%	1,074,400
Jul 31, 2025	115.52	116.75	114.94	115.53	115.53	-0.99%	776,330
Jul 30, 2025	117.55	118.57	116.06	116.68	116.68	-1.22%	598,700
Jul 29, 2025	117.00	118.80	117.00	118.12	118.12	1.18%	816,100
Jul 28, 2025	115.34	117.17	115.28	116.74	116.74	1.73%	670,300
Jul 25, 2025	114.50	115.04	113.30	114.76	114.76	0.19%	526,910
Jul 24, 2025	113.72	115.85	113.18	114.54	114.54	0.41%	702,700
Jul 23, 2025	113.00	115.11	113.00	114.07	114.07	0.40%	828,700
Jul 22, 2025	111.86	114.18	111.68	113.62	113.62	1.24%	730,806
Jul 21, 2025	112.97	113.05	111.86	112.23	112.23	-0.66%	647,600
Jul 18, 2025	113.45	114.64	112.74	112.97	112.97	0.30%	606,108
Jul 17, 2025	112.36	113.30	112.12	112.63	112.63	0.41%	595,547
Jul 16, 2025	112.46	112.94	111.37	112.17	112.17	-0.47%	630,535
Jul 15, 2025	113.46	114.12	112.05	112.70	112.70	-1.01%	644,200
Jul 14, 2025	112.47	114.03	112.12	113.85	113.85	0.85%	619,200
Jul 11, 2025	110.65	113.12	110.65	112.89	112.89	2.11%	941,000
Jul 10, 2025	109.22	110.88	108.10	110.56	110.56	1.07%	808,500
Jul 9, 2025	110.00	110.79	109.36	109.39	109.39	-0.94%	1,009,912
Jul 8, 2025	109.25	111.05	108.96	110.43	110.43	0.89%	824,800
Jul 7, 2025	110.83	110.90	108.87	109.46	109.46	-0.94%	687,606
Jul 4, 2025	109.97	110.91	109.97	110.50	110.50	0.17%	192,500
Jul 3, 2025	108.70	110.50	108.70	110.31	110.31	0.34%	321,026
Jul 2, 2025	110.11	110.65	108.25	109.94	109.94	1.63%	471,500
Jun 30, 2025	108.14	108.79	107.47	108.18	108.18	-0.56%	365,039
Jun 27, 2025	111.04	111.53	107.97	108.79	108.79	-2.00%	808,501
Jun 26, 2025	109.84	111.25	109.46	111.01	111.01	1.01%	314,900
Jun 25, 2025	107.84	110.63	107.55	109.90	109.90	1.63%	634,015
Jun 24, 2025	106.51	109.70	106.50	108.14	108.14	-0.38%	637,541
Jun 23, 2025	112.81	114.04	108.20	108.55	108.55	-2.92%	881,400
Jun 20, 2025	112.52	112.54	110.85	111.81	111.81	-0.18%	920,600
Jun 19, 2025	111.45	112.44	111.31	112.01	112.01	0.99%	209,600
Jun 18, 2025	111.51	113.04	110.45	110.91	110.91	-0.35%	502,243
Jun 17, 2025	111.61	112.00	110.69	111.30	111.30	0.92%	504,000
Jun 16, 2025	110.32	112.28	110.01	110.29	110.29	-0.77%	701,809
Jun 13, 2025	110.00	111.36	108.64	111.15	111.15	3.60%	947,346
Jun 12, 2025	105.00	107.57	105.00	107.29	107.29	1.40%	533,900
Jun 11, 2025	103.53	106.07	102.93	105.81	105.81	2.83%	777,500
Jun 10, 2025	101.00	103.68	101.00	102.90	102.90	2.35%	457,629
Jun 9, 2025	100.93	101.66	100.29	100.54	100.54	-0.26%	716,239
Jun 6, 2025	100.27	101.82	100.12	100.80	100.80	1.15%	530,500
Jun 5, 2025	99.82	100.23	98.97	99.65	99.65	0.63%	411,645
Jun 4, 2025	100.20	100.92	97.03	99.03	99.03	-1.91%	722,707