Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	83.26	84.10	82.79	83.45	83.45	0.10%	221,050
Aug 12, 2025	83.46	84.12	83.37	83.37	83.37	0.01%	332,477
Aug 11, 2025	85.49	85.66	83.15	83.36	83.36	-2.29%	435,229
Aug 8, 2025	85.13	85.81	84.68	85.31	85.31	0.44%	348,159
Aug 7, 2025	86.56	86.87	84.89	84.94	84.94	-0.69%	301,326
Aug 6, 2025	85.53	86.91	84.79	85.53	85.53	0.73%	457,685
Aug 5, 2025	84.36	85.00	83.45	84.91	84.91	0.66%	411,304
Aug 4, 2025	83.03	84.45	82.08	84.35	84.35	1.24%	372,073
Aug 1, 2025	82.81	83.52	81.87	83.32	83.32	-0.18%	581,466
Jul 31, 2025	83.44	84.37	83.01	83.47	83.47	-0.98%	484,343
Jul 30, 2025	85.72	85.85	83.91	84.30	84.30	-1.61%	367,709
Jul 29, 2025	84.81	86.26	84.81	85.68	85.68	0.93%	432,333
Jul 28, 2025	84.18	85.35	84.01	84.89	84.89	1.45%	338,656
Jul 25, 2025	83.79	83.91	82.69	83.68	83.68	-0.49%	364,459
Jul 24, 2025	83.79	85.02	83.06	84.09	84.09	0.10%	430,412
Jul 23, 2025	83.23	84.49	83.10	84.01	84.01	0.63%	434,413
Jul 22, 2025	82.02	83.87	81.71	83.48	83.48	1.90%	381,422
Jul 21, 2025	82.60	82.68	81.66	81.92	81.92	-0.47%	314,614
Jul 18, 2025	82.81	83.65	82.12	82.31	82.31	0.39%	411,826
Jul 17, 2025	81.83	82.40	81.46	81.99	81.99	-0.07%	358,173
Jul 16, 2025	82.03	82.45	80.95	82.05	82.05	0.10%	298,649
Jul 15, 2025	82.97	83.33	81.66	81.97	81.97	-1.43%	380,256
Jul 14, 2025	82.64	83.24	81.78	83.16	83.16	0.76%	380,787
Jul 11, 2025	81.10	82.72	80.73	82.53	82.53	2.07%	402,563
Jul 10, 2025	79.59	81.06	78.87	80.86	80.86	1.04%	316,268
Jul 9, 2025	80.37	80.91	79.89	80.03	80.03	-0.83%	308,702
Jul 8, 2025	79.94	81.20	79.60	80.70	80.70	0.69%	551,023
Jul 7, 2025	80.74	81.32	79.63	80.15	80.15	-1.57%	296,465
Jul 3, 2025	80.65	81.44	80.27	81.43	81.43	0.56%	140,363
Jul 2, 2025	80.97	81.11	79.38	80.98	80.98	0.67%	347,157
Jul 1, 2025	79.35	80.87	78.37	80.44	80.44	1.21%	238,695
Jun 30, 2025	78.62	79.79	78.62	79.48	79.48	0.16%	261,726
Jun 27, 2025	81.80	81.85	78.69	79.35	79.35	-2.43%	444,212
Jun 26, 2025	80.39	81.65	78.03	81.33	81.33	1.56%	346,151
Jun 25, 2025	78.75	80.59	78.25	80.08	80.08	1.69%	539,997
Jun 24, 2025	77.20	80.04	77.20	78.75	78.75	-0.37%	568,808
Jun 23, 2025	82.62	82.80	78.78	79.04	79.04	-2.46%	487,036
Jun 20, 2025	81.26	82.00	80.68	81.03	81.03	-0.11%	775,004
Jun 18, 2025	82.02	82.73	80.63	81.12	81.12	-0.53%	471,356
Jun 17, 2025	82.01	82.49	81.25	81.55	81.55	0.28%	380,439
Jun 16, 2025	81.32	82.85	81.08	81.32	81.32	-0.72%	397,714
Jun 13, 2025	80.56	81.95	79.77	81.91	81.91	3.71%	705,642
Jun 12, 2025	77.12	79.01	77.12	78.98	78.98	1.88%	361,136
Jun 11, 2025	76.00	77.76	75.32	77.52	77.52	3.13%	447,671
Jun 10, 2025	74.15	75.73	74.05	75.17	75.17	2.40%	262,561
Jun 9, 2025	73.70	74.35	73.19	73.41	73.41	-0.18%	324,937
Jun 6, 2025	73.63	74.42	73.15	73.54	73.54	0.79%	477,206
Jun 5, 2025	73.62	73.62	72.46	72.96	72.96	1.00%	508,727
Jun 4, 2025	73.22	73.57	70.99	72.24	72.24	-1.85%	482,207
Jun 3, 2025	72.21	73.76	71.23	73.60	73.07	1.39%	532,614