Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	123.83	126.21	122.97	126.19	123.62	1,229,267
2025-10-31	128.27	129.47	123.47	124.05	121.53	1,346,290
2025-10-30	128.99	129.34	127.75	127.84	125.24	800,916
2025-10-29	127.78	131.05	127.54	128.83	126.21	1,084,560
2025-10-28	127.86	128.00	126.33	127.46	124.87	826,863
2025-10-27	127.45	128.54	127.29	128.03	125.43	620,892
2025-10-24	126.40	128.05	125.33	127.26	124.67	928,801
2025-10-23	125.24	127.84	125.04	125.62	123.07	1,198,142
2025-10-22	120.21	123.73	119.99	123.22	120.71	1,149,454
2025-10-21	121.57	121.63	119.41	119.57	117.14	837,485
2025-10-20	118.95	121.39	118.95	121.26	118.79	694,559
2025-10-17	119.22	119.74	118.60	119.15	116.73	1,067,324
2025-10-16	120.78	121.04	118.66	119.06	116.64	973,735
2025-10-15	122.81	124.68	120.30	120.76	118.30	1,223,946
2025-10-14	122.41	125.00	121.96	123.42	120.91	982,059
2025-10-10	122.88	123.28	121.68	121.95	119.47	725,230
2025-10-09	125.54	126.41	123.44	123.56	121.05	781,635
2025-10-08	126.83	126.83	122.47	124.91	122.37	1,315,586
2025-10-07	127.00	127.41	124.53	126.70	124.12	715,796
2025-10-06	126.26	127.29	124.63	127.02	124.44	1,273,008
2025-10-03	124.90	126.63	124.50	125.49	122.94	747,424
2025-10-02	125.60	126.67	124.41	124.68	122.15	722,214
2025-10-01	126.34	127.36	124.37	125.58	123.03	1,000,044
2025-09-30	125.75	126.75	123.70	126.19	123.62	1,153,324
2025-09-29	129.48	129.80	128.10	128.24	125.63	674,533
2025-09-26	129.72	131.94	129.72	129.97	127.33	736,862
2025-09-25	130.11	130.99	129.10	130.05	127.41	935,501
2025-09-24	130.61	131.27	130.28	130.55	127.90	760,952
2025-09-23	129.00	131.04	128.78	129.35	126.72	704,767
2025-09-22	126.42	129.32	125.05	128.16	125.55	669,802
2025-09-19	130.99	130.99	126.46	126.62	124.05	2,074,689
2025-09-18	130.25	130.48	128.53	129.70	127.06	613,947
2025-09-17	130.84	131.39	129.49	130.14	127.49	854,859
2025-09-16	128.06	132.08	128.02	130.94	128.28	990,559
2025-09-15	126.19	128.22	125.67	127.97	125.37	1,000,575
2025-09-12	127.23	127.79	125.85	125.99	123.43	789,550
2025-09-11	125.81	127.45	125.81	126.98	124.40	665,069
2025-09-10	124.03	126.98	123.33	126.79	124.21	780,279
2025-09-09	121.21	125.50	121.00	123.98	121.46	748,902
2025-09-08	121.16	121.35	119.86	120.85	118.39	811,242
2025-09-05	120.15	121.31	119.90	120.90	118.44	1,206,101
2025-09-04	120.75	122.04	120.44	120.93	118.47	906,354
2025-09-03	121.80	122.61	119.88	121.63	118.45	1,155,366
2025-09-02	124.35	125.00	121.10	122.93	119.72	1,206,797
2025-08-29	124.27	125.25	124.01	124.62	121.36	671,453
2025-08-28	123.85	124.59	123.10	124.34	121.09	573,802
2025-08-27	121.44	123.93	121.36	123.85	120.61	831,452
2025-08-26	120.75	121.54	120.29	121.39	118.22	1,119,799
2025-08-25	120.52	121.83	120.45	121.69	118.51	568,260
2025-08-22	118.00	120.79	117.47	120.77	117.61	784,524
2025-08-21	115.69	117.69	115.69	117.43	114.36	641,890
2025-08-20	114.65	116.13	114.65	115.69	112.67	587,553
2025-08-19	115.40	116.19	114.32	114.49	111.50	604,027
2025-08-18	115.05	115.65	114.25	115.52	112.50	626,432
2025-08-15	114.62	115.68	114.62	115.46	112.44	607,967
2025-08-14	114.60	115.66	114.17	115.03	112.02	629,114
2025-08-13	114.81	115.76	114.02	114.75	111.75	789,158
2025-08-12	114.98	115.93	114.89	115.04	112.03	836,314
2025-08-11	117.67	118.45	114.54	114.97	111.97	973,671
2025-08-08	117.08	117.98	116.48	117.65	114.58	1,012,098

← NewerPage 5 of 21 · 1,258 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.