Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 140.77 | 142.00 | 138.84 | 140.22 | 138.12 | 440,642 |
| 2026-01-27 | 139.93 | 142.00 | 139.09 | 140.05 | 137.95 | 971,601 |
| 2026-01-26 | 140.27 | 140.76 | 137.98 | 139.16 | 137.07 | 560,342 |
| 2026-01-23 | 138.83 | 140.41 | 137.43 | 138.55 | 136.47 | 731,008 |
| 2026-01-22 | 138.18 | 138.49 | 135.62 | 136.87 | 134.82 | 519,128 |
| 2026-01-21 | 136.34 | 139.15 | 135.44 | 138.47 | 136.39 | 1,112,143 |
| 2026-01-20 | 136.64 | 137.15 | 133.79 | 134.69 | 132.67 | 1,023,340 |
| 2026-01-19 | 136.29 | 136.29 | 135.06 | 136.16 | 134.12 | 197,775 |
| 2026-01-16 | 133.88 | 137.47 | 133.58 | 136.24 | 134.20 | 1,230,255 |
| 2026-01-15 | 135.82 | 137.00 | 133.22 | 133.89 | 131.88 | 1,011,014 |
| 2026-01-14 | 133.89 | 137.95 | 133.89 | 137.43 | 135.37 | 1,498,296 |
| 2026-01-13 | 129.42 | 134.19 | 128.63 | 133.28 | 131.28 | 1,125,147 |
| 2026-01-12 | 125.90 | 129.23 | 125.56 | 128.13 | 126.21 | 1,385,502 |
| 2026-01-09 | 123.83 | 127.09 | 123.80 | 125.54 | 123.66 | 918,067 |
| 2026-01-08 | 121.06 | 124.36 | 119.97 | 123.31 | 121.46 | 1,035,754 |
| 2026-01-07 | 120.70 | 121.27 | 119.00 | 120.83 | 119.02 | 1,396,055 |
| 2026-01-06 | 121.93 | 123.93 | 120.09 | 120.80 | 118.99 | 1,112,225 |
| 2026-01-05 | 120.20 | 121.54 | 114.79 | 120.56 | 118.75 | 1,286,499 |
| 2026-01-02 | 118.65 | 122.63 | 117.55 | 122.31 | 120.48 | 534,278 |
| 2025-12-31 | 119.25 | 119.36 | 118.06 | 118.58 | 116.80 | 372,418 |
| 2025-12-30 | 118.48 | 119.40 | 117.78 | 119.19 | 117.40 | 486,396 |
| 2025-12-29 | 117.87 | 118.49 | 116.48 | 117.62 | 115.86 | 672,091 |
| 2025-12-24 | 117.42 | 117.99 | 117.26 | 117.29 | 115.53 | 168,502 |
| 2025-12-23 | 117.10 | 118.14 | 116.85 | 117.66 | 115.90 | 469,358 |
| 2025-12-22 | 117.17 | 118.13 | 116.28 | 117.19 | 115.43 | 396,111 |
| 2025-12-19 | 116.24 | 116.60 | 114.75 | 116.04 | 114.30 | 2,073,971 |
| 2025-12-18 | 116.97 | 116.97 | 114.76 | 115.28 | 113.55 | 922,310 |
| 2025-12-17 | 118.21 | 118.57 | 116.70 | 117.20 | 115.44 | 1,600,206 |
| 2025-12-16 | 122.13 | 122.15 | 117.17 | 117.32 | 115.56 | 1,481,547 |
| 2025-12-15 | 125.83 | 126.03 | 122.40 | 123.82 | 121.96 | 776,355 |
| 2025-12-12 | 127.08 | 127.27 | 125.71 | 126.51 | 124.61 | 526,757 |
| 2025-12-11 | 126.04 | 127.21 | 125.55 | 127.08 | 125.18 | 925,690 |
| 2025-12-10 | 125.72 | 127.34 | 124.52 | 126.84 | 124.94 | 706,090 |
| 2025-12-09 | 125.87 | 128.04 | 125.44 | 125.70 | 123.82 | 1,006,365 |
| 2025-12-08 | 127.25 | 128.41 | 125.04 | 125.63 | 123.75 | 1,611,966 |
| 2025-12-05 | 130.89 | 131.26 | 127.63 | 127.84 | 125.92 | 958,409 |
| 2025-12-04 | 134.53 | 135.13 | 130.24 | 131.32 | 129.35 | 1,521,819 |
| 2025-12-03 | 132.24 | 134.83 | 132.17 | 134.33 | 132.32 | 969,158 |
| 2025-12-02 | 137.44 | 137.44 | 132.42 | 132.67 | 129.97 | 1,128,021 |
| 2025-12-01 | 139.82 | 140.61 | 137.22 | 137.50 | 134.70 | 725,953 |
| 2025-11-28 | 138.78 | 140.18 | 137.89 | 139.70 | 136.86 | 607,347 |
| 2025-11-27 | 138.63 | 139.79 | 138.63 | 139.52 | 136.68 | 317,151 |
| 2025-11-26 | 138.17 | 139.98 | 138.05 | 138.60 | 135.78 | 720,622 |
| 2025-11-25 | 136.73 | 138.48 | 135.57 | 138.00 | 135.19 | 1,135,143 |
| 2025-11-24 | 136.66 | 137.75 | 135.03 | 137.58 | 134.78 | 1,226,279 |
| 2025-11-21 | 138.39 | 138.39 | 136.37 | 137.26 | 134.47 | 1,042,885 |
| 2025-11-20 | 139.91 | 140.77 | 137.94 | 138.20 | 135.39 | 856,726 |
| 2025-11-19 | 139.00 | 139.85 | 136.18 | 139.21 | 136.38 | 840,817 |
| 2025-11-18 | 137.75 | 141.17 | 137.53 | 140.84 | 137.98 | 782,322 |
| 2025-11-17 | 138.89 | 139.58 | 137.66 | 138.72 | 135.90 | 1,824,888 |
| 2025-11-14 | 134.89 | 139.12 | 134.09 | 138.89 | 136.07 | 939,882 |
| 2025-11-13 | 135.57 | 137.13 | 134.31 | 134.92 | 132.18 | 673,650 |
| 2025-11-12 | 134.05 | 135.94 | 132.73 | 135.56 | 132.80 | 727,735 |
| 2025-11-11 | 134.06 | 135.47 | 134.06 | 134.68 | 131.94 | 742,668 |
| 2025-11-10 | 131.40 | 134.28 | 129.50 | 133.93 | 131.21 | 1,098,249 |
| 2025-11-07 | 128.75 | 131.13 | 127.78 | 130.98 | 128.32 | 1,188,121 |
| 2025-11-06 | 126.01 | 128.66 | 125.75 | 128.60 | 125.99 | 973,757 |
| 2025-11-05 | 124.90 | 127.53 | 124.33 | 125.64 | 123.09 | 1,224,643 |
| 2025-11-04 | 125.05 | 125.20 | 122.88 | 124.52 | 121.99 | 732,340 |
| 2025-11-03 | 123.83 | 126.21 | 122.97 | 126.19 | 123.62 | 1,229,267 |
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.