Imperial Oil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.