Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 174.39 | 175.59 | 173.04 | 175.59 | 174.75 | 528,493 |
| 2026-07-20 | 171.34 | 173.10 | 170.27 | 172.44 | 171.62 | 404,849 |
| 2026-07-17 | 170.53 | 171.94 | 169.17 | 171.89 | 171.07 | 503,948 |
| 2026-07-16 | 169.21 | 170.08 | 167.73 | 168.35 | 167.55 | 481,825 |
| 2026-07-15 | 172.43 | 172.99 | 167.35 | 169.02 | 168.21 | 700,837 |
| 2026-07-14 | 175.87 | 177.24 | 171.50 | 172.10 | 171.28 | 1,046,738 |
| 2026-07-13 | 173.30 | 176.37 | 172.71 | 174.95 | 174.11 | 1,039,920 |
| 2026-07-10 | 170.37 | 172.37 | 169.55 | 170.77 | 169.95 | 375,199 |
| 2026-07-09 | 171.27 | 171.56 | 169.70 | 170.32 | 169.51 | 474,716 |
| 2026-07-08 | 168.63 | 171.77 | 166.17 | 171.74 | 170.92 | 625,539 |
| 2026-07-07 | 162.01 | 166.88 | 161.66 | 165.41 | 164.62 | 689,847 |
| 2026-07-06 | 162.26 | 163.77 | 159.75 | 160.59 | 159.82 | 614,904 |
| 2026-07-03 | 161.73 | 163.60 | 161.73 | 163.29 | 162.51 | 135,944 |
| 2026-07-02 | 159.10 | 161.52 | 157.39 | 161.31 | 160.54 | 442,832 |
| 2026-06-30 | 161.50 | 162.61 | 158.77 | 159.26 | 158.50 | 448,864 |
| 2026-06-29 | 160.98 | 163.35 | 160.31 | 160.69 | 159.92 | 651,179 |
| 2026-06-26 | 159.86 | 161.66 | 159.31 | 160.88 | 160.11 | 815,973 |
| 2026-06-25 | 159.20 | 161.87 | 159.20 | 160.92 | 160.15 | 424,915 |
| 2026-06-24 | 160.33 | 161.04 | 158.80 | 160.39 | 159.62 | 571,678 |
| 2026-06-23 | 161.19 | 163.63 | 160.65 | 163.04 | 162.26 | 602,719 |
| 2026-06-22 | 159.13 | 161.61 | 157.88 | 161.61 | 160.84 | 310,156 |
| 2026-06-19 | 159.00 | 160.47 | 158.08 | 158.20 | 157.44 | 989,429 |
| 2026-06-18 | 159.81 | 160.00 | 154.57 | 159.16 | 158.40 | 712,648 |
| 2026-06-17 | 164.67 | 165.55 | 160.58 | 161.14 | 160.37 | 409,850 |
| 2026-06-16 | 166.29 | 167.99 | 164.22 | 164.92 | 164.13 | 715,115 |
| 2026-06-15 | 163.96 | 168.37 | 162.00 | 168.35 | 167.55 | 682,477 |
| 2026-06-12 | 167.77 | 170.97 | 167.17 | 169.77 | 168.96 | 380,183 |
| 2026-06-11 | 169.98 | 173.32 | 168.56 | 169.05 | 168.24 | 837,408 |
| 2026-06-10 | 167.32 | 170.71 | 167.00 | 167.45 | 166.65 | 418,453 |
| 2026-06-09 | 169.65 | 171.80 | 164.64 | 165.88 | 165.09 | 451,802 |
| 2026-06-08 | 171.41 | 174.44 | 170.55 | 171.14 | 170.32 | 353,018 |
| 2026-06-05 | 175.50 | 175.50 | 169.45 | 169.62 | 168.81 | 552,157 |
| 2026-06-04 | 173.39 | 176.95 | 172.88 | 176.23 | 175.39 | 537,243 |
| 2026-06-03 | 172.59 | 177.34 | 172.59 | 175.68 | 173.97 | 550,594 |
| 2026-06-02 | 167.53 | 173.04 | 167.53 | 172.18 | 170.51 | 738,030 |
| 2026-06-01 | 166.29 | 169.94 | 164.78 | 167.16 | 165.54 | 861,576 |
| 2026-05-29 | 168.08 | 169.22 | 162.41 | 163.57 | 161.98 | 3,614,712 |
| 2026-05-28 | 173.34 | 173.71 | 168.63 | 168.73 | 167.09 | 804,737 |
| 2026-05-27 | 175.00 | 176.42 | 172.01 | 172.18 | 170.51 | 749,303 |
| 2026-05-26 | 179.59 | 181.97 | 177.65 | 178.33 | 176.60 | 484,965 |
| 2026-05-25 | 181.14 | 182.81 | 177.46 | 178.65 | 176.92 | 227,517 |
| 2026-05-22 | 183.50 | 185.88 | 182.82 | 183.89 | 182.10 | 537,797 |
| 2026-05-21 | 186.23 | 186.50 | 182.16 | 184.49 | 182.70 | 520,572 |
| 2026-05-20 | 188.90 | 190.54 | 183.85 | 183.85 | 182.07 | 742,167 |
| 2026-05-19 | 189.60 | 191.76 | 187.28 | 189.41 | 187.57 | 695,002 |
| 2026-05-15 | 182.41 | 185.70 | 181.04 | 185.26 | 183.46 | 626,815 |
| 2026-05-14 | 180.00 | 182.38 | 179.17 | 181.62 | 179.86 | 540,291 |
| 2026-05-13 | 182.08 | 183.50 | 179.25 | 180.35 | 178.60 | 466,581 |
| 2026-05-12 | 179.50 | 183.16 | 178.55 | 182.46 | 180.69 | 628,013 |
| 2026-05-11 | 175.82 | 178.35 | 175.81 | 177.88 | 176.15 | 595,873 |
| 2026-05-08 | 172.02 | 175.10 | 170.31 | 173.70 | 172.01 | 536,826 |
| 2026-05-07 | 172.93 | 173.36 | 169.25 | 171.87 | 170.20 | 703,741 |
| 2026-05-06 | 176.31 | 176.74 | 172.91 | 174.22 | 172.53 | 1,371,805 |
| 2026-05-05 | 178.37 | 182.48 | 177.19 | 180.90 | 179.14 | 501,540 |
| 2026-05-04 | 174.60 | 178.83 | 173.52 | 177.65 | 175.93 | 700,434 |
| 2026-05-01 | 176.12 | 179.94 | 171.44 | 174.60 | 172.90 | 1,448,854 |
| 2026-04-30 | 177.49 | 182.48 | 176.40 | 181.96 | 180.19 | 752,664 |
| 2026-04-29 | 175.88 | 179.04 | 174.92 | 178.77 | 177.03 | 588,086 |
| 2026-04-28 | 172.68 | 175.55 | 172.68 | 174.44 | 172.75 | 495,801 |
| 2026-04-27 | 170.10 | 172.29 | 170.01 | 171.50 | 169.84 | 468,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.8700 CAD |
| 2026-06-04 | 0.8700 CAD |
| 2026-03-05 | 0.8700 CAD |
| 2025-12-03 | 0.7200 CAD |
| 2025-09-04 | 0.7200 CAD |
| 2025-06-04 | 0.7200 CAD |
| 2025-03-05 | 0.7200 CAD |
| 2024-12-03 | 0.6000 CAD |
| 2024-09-04 | 0.6000 CAD |
| 2024-06-03 | 0.6000 CAD |
| 2024-03-01 | 0.6000 CAD |
| 2023-11-30 | 0.5000 CAD |
| 2023-08-31 | 0.5000 CAD |
| 2023-06-01 | 0.5000 CAD |
| 2023-03-02 | 0.4400 CAD |
| 2022-12-01 | 0.4400 CAD |
| 2022-09-01 | 0.3400 CAD |
| 2022-06-01 | 0.3400 CAD |
| 2022-03-02 | 0.3400 CAD |
| 2021-12-02 | 0.2700 CAD |
| 2021-09-02 | 0.2700 CAD |
| 2021-06-02 | 0.2700 CAD |
| 2021-03-01 | 0.2200 CAD |
| 2020-12-02 | 0.2200 CAD |
| 2020-09-03 | 0.2200 CAD |
| 2020-06-03 | 0.2200 CAD |
| 2020-03-04 | 0.2200 CAD |
| 2019-12-02 | 0.2200 CAD |
| 2019-09-03 | 0.2200 CAD |
| 2019-05-31 | 0.2200 CAD |
| 2019-03-01 | 0.1900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.