Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	118.38	119.40	116.71	116.76	113.71	841,207
2025-08-06	117.53	119.54	116.55	117.54	114.47	1,009,295
2025-08-05	116.37	117.16	115.00	116.96	113.90	1,114,816
2025-08-01	114.68	115.28	113.01	114.90	111.90	1,074,371
2025-07-31	115.52	116.75	114.94	115.53	112.51	776,330
2025-07-30	117.55	118.57	116.06	116.68	113.63	598,669
2025-07-29	117.00	118.80	117.00	118.12	115.03	816,089
2025-07-28	115.34	117.17	115.28	116.74	113.69	670,272
2025-07-25	114.50	115.04	113.30	114.76	111.76	526,910
2025-07-24	113.72	115.85	113.18	114.54	111.55	702,684
2025-07-23	113.00	115.11	113.00	114.07	111.09	828,680
2025-07-22	111.86	114.18	111.68	113.62	110.65	730,806
2025-07-21	112.97	113.05	111.86	112.23	109.30	647,586
2025-07-18	113.45	114.64	112.74	112.97	110.02	606,108
2025-07-17	112.36	113.30	112.12	112.63	109.69	595,547
2025-07-16	112.46	112.94	111.37	112.17	109.24	630,535
2025-07-15	113.46	114.12	112.05	112.70	109.76	644,150
2025-07-14	112.47	114.03	112.12	113.85	110.88	619,167
2025-07-11	110.65	113.12	110.65	112.89	109.94	940,998
2025-07-10	109.22	110.88	108.10	110.56	107.67	808,476
2025-07-09	110.00	110.79	109.36	109.39	106.53	1,009,912
2025-07-08	109.25	111.05	108.96	110.43	107.54	824,784
2025-07-07	110.83	110.90	108.87	109.46	106.60	687,606
2025-07-04	109.97	110.91	109.97	110.50	107.61	192,473
2025-07-03	108.70	110.50	108.70	110.31	107.43	321,026
2025-07-02	110.11	110.65	108.25	109.94	107.07	471,459
2025-06-30	108.14	108.79	107.47	108.18	105.35	365,039
2025-06-27	111.04	111.53	107.97	108.79	105.95	808,501
2025-06-26	109.84	111.25	109.46	111.01	108.11	314,890
2025-06-25	107.84	110.63	107.55	109.90	107.03	634,015
2025-06-24	106.51	109.70	106.50	108.14	105.31	637,541
2025-06-23	112.81	114.04	108.20	108.55	105.71	881,387
2025-06-20	112.52	112.54	110.85	111.81	108.89	920,572
2025-06-19	111.45	112.44	111.31	112.01	109.08	209,595
2025-06-18	111.51	113.04	110.45	110.91	108.01	502,243
2025-06-17	111.61	112.00	110.69	111.30	108.39	503,984
2025-06-16	110.32	112.28	110.01	110.29	107.41	701,809
2025-06-13	110.00	111.36	108.64	111.15	108.25	947,346
2025-06-12	105.00	107.57	105.00	107.29	104.49	533,862
2025-06-11	103.53	106.07	102.93	105.81	103.05	777,498
2025-06-10	101.00	103.68	101.00	102.90	100.21	457,629
2025-06-09	100.93	101.66	100.29	100.54	97.913	716,239
2025-06-06	100.27	101.82	100.12	100.80	98.166	530,492
2025-06-05	99.820	100.23	98.970	99.650	97.046	411,645
2025-06-04	100.20	100.92	97.030	99.030	96.442	722,707
2025-06-03	98.720	101.16	97.680	100.96	97.621	495,918
2025-06-02	99.680	100.10	98.290	99.540	96.248	657,728
2025-05-30	98.390	98.710	97.300	97.980	94.739	1,028,061
2025-05-29	99.250	100.15	98.820	99.080	95.803	745,668
2025-05-28	100.25	100.25	98.710	99.340	96.054	339,950
2025-05-27	99.370	99.990	98.010	99.970	96.663	451,450
2025-05-26	98.240	99.010	98.240	98.590	95.329	118,928
2025-05-23	97.990	98.690	97.500	98.500	95.242	351,547
2025-05-22	99.420	99.830	97.600	98.710	95.445	696,658
2025-05-21	99.890	100.89	99.190	99.820	96.518	682,635
2025-05-20	100.63	101.63	99.070	100.09	96.779	440,196
2025-05-16	101.55	101.59	99.830	101.36	98.007	552,076
2025-05-15	100.37	101.11	99.800	100.96	97.621	495,202
2025-05-14	102.00	103.06	101.21	101.58	98.220	430,524
2025-05-13	101.64	103.19	101.31	102.52	99.129	402,523

← NewerPage 6 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.