Imperial Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.84	94.51	92.29	92.40	92.40	-1.82%	446,169
Dec 4, 2025	96.44	96.73	93.38	94.11	94.11	-2.17%	921,993
Dec 3, 2025	94.65	96.66	94.65	96.20	96.20	1.33%	644,421
Dec 2, 2025	98.06	98.06	94.68	94.94	94.43	-3.32%	1,212,758
Dec 1, 2025	100.69	100.71	98.03	98.20	97.67	-0.61%	235,532
Nov 28, 2025	99.11	100.27	98.61	98.80	98.26	0.06%	270,128
Nov 26, 2025	97.83	99.72	97.83	98.74	98.20	1.05%	711,803
Nov 25, 2025	96.79	98.25	96.10	97.71	97.18	0.31%	421,491
Nov 24, 2025	97.17	97.68	95.68	97.41	96.88	0.13%	351,494
Nov 21, 2025	97.92	97.92	96.63	97.28	96.75	-0.64%	305,200
Nov 20, 2025	99.58	100.02	97.87	97.91	97.38	-1.01%	458,871
Nov 19, 2025	99.71	99.89	97.13	98.91	98.37	-1.90%	406,888
Nov 18, 2025	98.06	101.01	98.00	100.83	100.28	2.14%	325,342
Nov 17, 2025	99.19	99.49	98.07	98.72	98.18	-0.21%	980,005
Nov 14, 2025	96.65	99.17	95.65	98.93	98.39	2.91%	493,144
Nov 13, 2025	96.14	97.90	95.71	96.13	95.61	-0.65%	492,530
Nov 12, 2025	95.64	97.11	94.41	96.76	96.24	0.62%	566,939
Nov 11, 2025	95.98	96.58	95.86	96.16	95.64	0.67%	267,727
Nov 10, 2025	93.61	95.83	92.39	95.52	95.00	2.23%	641,135
Nov 7, 2025	91.19	93.76	90.50	93.44	92.93	2.81%	518,985
Nov 6, 2025	89.01	91.14	89.01	90.89	90.40	2.15%	335,463
Nov 5, 2025	88.35	90.16	87.30	88.98	88.50	0.84%	520,796
Nov 4, 2025	88.66	88.66	87.23	88.24	87.76	-1.80%	365,088
Nov 3, 2025	88.71	89.86	87.39	89.86	89.37	1.87%	562,170
Oct 31, 2025	92.36	92.58	88.06	88.21	87.73	-3.33%	849,205
Oct 30, 2025	92.37	92.46	91.25	91.25	90.76	-1.23%	410,688
Oct 29, 2025	91.63	94.24	91.07	92.39	91.89	1.08%	817,311
Oct 28, 2025	91.02	91.64	90.49	91.40	90.90	0.03%	508,005
Oct 27, 2025	91.08	91.87	90.94	91.37	90.87	0.38%	351,434
Oct 24, 2025	90.06	91.39	89.40	91.02	90.53	1.21%	555,974
Oct 23, 2025	89.34	91.39	89.30	89.93	89.44	2.05%	498,030
Oct 22, 2025	85.35	88.48	85.26	88.12	87.64	3.37%	480,225
Oct 21, 2025	86.64	87.00	85.11	85.25	84.79	-1.19%	1,369,775
Oct 20, 2025	85.12	86.52	84.37	86.28	85.81	1.46%	362,677
Oct 17, 2025	84.84	85.29	84.47	85.04	84.58	0.43%	424,501
Oct 16, 2025	86.24	86.24	84.44	84.68	84.22	-1.49%	565,165
Oct 15, 2025	88.14	88.80	85.59	85.96	85.49	-2.11%	521,625
Oct 14, 2025	87.02	89.03	86.92	87.81	87.33	-0.50%	353,617
Oct 13, 2025	87.70	88.74	87.36	88.25	87.77	1.36%	190,730
Oct 10, 2025	87.31	88.08	86.96	87.07	86.60	-1.16%	411,844
Oct 9, 2025	89.61	90.51	88.03	88.09	87.61	-1.52%	337,231
Oct 8, 2025	90.97	90.97	87.78	89.45	88.97	-1.43%	318,130
Oct 7, 2025	90.93	91.20	89.29	90.75	90.26	-0.33%	222,416
Oct 6, 2025	90.80	91.25	89.39	91.05	90.56	1.12%	291,972
Oct 3, 2025	89.72	90.79	89.24	90.04	89.55	0.92%	311,009
Oct 2, 2025	89.74	90.81	89.10	89.22	88.74	-0.88%	363,069
Oct 1, 2025	90.38	91.38	89.21	90.01	89.52	-0.80%	470,297
Sep 30, 2025	90.91	90.97	88.94	90.74	90.25	-1.40%	590,430
Sep 29, 2025	93.05	93.06	92.02	92.03	91.53	-1.32%	274,103
Sep 26, 2025	93.36	94.60	93.04	93.26	92.75	-0.12%	268,076