Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 172.60 | 172.85 | 168.93 | 169.79 | 168.14 | 814,653 |
| 2026-04-23 | 171.53 | 174.69 | 170.52 | 173.42 | 171.74 | 435,652 |
| 2026-04-22 | 170.00 | 171.26 | 168.08 | 171.26 | 169.60 | 549,817 |
| 2026-04-21 | 168.18 | 169.73 | 167.06 | 169.22 | 167.58 | 741,290 |
| 2026-04-20 | 167.49 | 168.90 | 166.51 | 167.54 | 165.91 | 490,288 |
| 2026-04-17 | 168.00 | 168.00 | 161.93 | 167.04 | 165.42 | 950,307 |
| 2026-04-16 | 171.89 | 173.91 | 171.32 | 172.07 | 170.40 | 556,967 |
| 2026-04-15 | 174.33 | 175.00 | 171.27 | 171.54 | 169.87 | 447,611 |
| 2026-04-14 | 177.64 | 177.75 | 174.14 | 174.92 | 173.22 | 469,209 |
| 2026-04-13 | 180.73 | 182.54 | 178.92 | 179.38 | 177.64 | 482,684 |
| 2026-04-10 | 177.00 | 179.75 | 176.96 | 178.93 | 177.19 | 386,258 |
| 2026-04-09 | 181.08 | 183.10 | 176.72 | 177.48 | 175.76 | 720,621 |
| 2026-04-08 | 174.00 | 182.67 | 171.88 | 179.91 | 178.16 | 1,211,966 |
| 2026-04-07 | 182.27 | 185.15 | 180.85 | 184.38 | 182.59 | 971,165 |
| 2026-04-06 | 181.44 | 183.32 | 178.72 | 180.30 | 178.55 | 652,235 |
| 2026-04-02 | 182.00 | 185.73 | 178.88 | 181.66 | 179.90 | 714,869 |
| 2026-04-01 | 178.99 | 181.54 | 177.23 | 179.54 | 177.80 | 1,168,959 |
| 2026-03-31 | 181.29 | 184.78 | 177.30 | 182.21 | 180.44 | 950,490 |
| 2026-03-30 | 182.88 | 185.13 | 180.10 | 180.63 | 178.88 | 526,926 |
| 2026-03-27 | 177.13 | 182.55 | 176.98 | 181.25 | 179.49 | 579,788 |
| 2026-03-26 | 180.00 | 181.99 | 176.69 | 176.73 | 175.01 | 846,865 |
| 2026-03-25 | 176.69 | 180.29 | 174.57 | 180.13 | 178.38 | 944,002 |
| 2026-03-24 | 174.14 | 180.63 | 173.90 | 177.72 | 175.99 | 1,287,776 |
| 2026-03-23 | 170.00 | 176.10 | 168.00 | 173.90 | 172.21 | 1,405,543 |
| 2026-03-20 | 174.39 | 176.09 | 171.20 | 173.28 | 171.60 | 2,358,993 |
| 2026-03-19 | 172.52 | 178.22 | 172.25 | 174.38 | 172.69 | 984,251 |
| 2026-03-18 | 171.17 | 172.80 | 169.92 | 172.39 | 170.72 | 665,425 |
| 2026-03-17 | 169.51 | 172.55 | 167.74 | 171.09 | 169.43 | 669,889 |
| 2026-03-16 | 165.70 | 169.40 | 164.88 | 169.00 | 167.36 | 707,140 |
| 2026-03-13 | 165.85 | 166.98 | 164.50 | 165.54 | 163.93 | 732,657 |
| 2026-03-12 | 164.71 | 166.68 | 163.42 | 165.59 | 163.98 | 751,250 |
| 2026-03-11 | 160.00 | 164.29 | 159.43 | 163.18 | 161.60 | 830,064 |
| 2026-03-10 | 161.47 | 163.09 | 159.24 | 160.12 | 158.57 | 678,368 |
| 2026-03-09 | 161.01 | 163.75 | 160.08 | 162.53 | 160.95 | 814,584 |
| 2026-03-06 | 163.42 | 164.74 | 160.01 | 160.62 | 159.06 | 1,249,841 |
| 2026-03-05 | 162.55 | 164.89 | 160.20 | 162.61 | 161.03 | 1,203,822 |
| 2026-03-04 | 162.08 | 164.64 | 160.83 | 163.25 | 160.80 | 855,810 |
| 2026-03-03 | 162.96 | 163.98 | 159.60 | 163.41 | 160.96 | 889,073 |
| 2026-03-02 | 164.73 | 166.10 | 159.84 | 162.28 | 159.85 | 724,226 |
| 2026-02-27 | 160.90 | 161.22 | 158.37 | 159.55 | 157.16 | 987,384 |
| 2026-02-26 | 157.49 | 160.97 | 156.50 | 159.61 | 157.22 | 504,699 |
| 2026-02-25 | 158.83 | 159.44 | 154.64 | 159.03 | 156.65 | 760,776 |
| 2026-02-24 | 162.64 | 162.65 | 157.11 | 158.23 | 155.86 | 873,948 |
| 2026-02-23 | 160.59 | 165.85 | 160.59 | 162.50 | 160.06 | 696,168 |
| 2026-02-20 | 167.16 | 167.60 | 164.78 | 164.96 | 162.49 | 595,847 |
| 2026-02-19 | 166.34 | 169.07 | 165.75 | 167.97 | 165.45 | 875,655 |
| 2026-02-18 | 161.95 | 164.88 | 161.25 | 164.74 | 162.27 | 972,885 |
| 2026-02-17 | 162.35 | 165.00 | 156.71 | 159.74 | 157.35 | 1,243,117 |
| 2026-02-13 | 158.56 | 163.42 | 158.10 | 163.25 | 160.80 | 491,289 |
| 2026-02-12 | 161.52 | 162.63 | 157.40 | 158.50 | 156.12 | 630,472 |
| 2026-02-11 | 157.00 | 162.48 | 157.00 | 162.24 | 159.81 | 859,104 |
| 2026-02-10 | 155.23 | 155.56 | 152.19 | 155.03 | 152.71 | 639,497 |
| 2026-02-09 | 153.64 | 155.33 | 152.47 | 154.74 | 152.42 | 424,121 |
| 2026-02-06 | 149.29 | 153.93 | 147.88 | 153.68 | 151.38 | 826,272 |
| 2026-02-05 | 149.18 | 151.31 | 147.43 | 148.49 | 146.26 | 958,317 |
| 2026-02-04 | 146.49 | 152.98 | 145.40 | 150.92 | 148.66 | 1,909,452 |
| 2026-02-03 | 141.30 | 146.14 | 140.99 | 145.70 | 143.52 | 929,633 |
| 2026-02-02 | 136.00 | 141.22 | 135.95 | 140.27 | 138.17 | 1,540,631 |
| 2026-01-30 | 139.50 | 140.49 | 134.76 | 137.57 | 135.51 | 1,862,607 |
| 2026-01-29 | 142.99 | 144.20 | 140.69 | 142.64 | 140.50 | 745,185 |
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.