Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	101.97	102.42	100.28	101.46	98.104	916,744
2025-05-09	97.880	99.710	97.490	99.260	95.977	726,879
2025-05-08	95.490	97.830	95.490	96.650	93.453	833,046
2025-05-07	94.520	94.850	93.110	94.720	91.587	1,328,564
2025-05-06	94.230	95.000	93.310	94.290	91.171	787,453
2025-05-05	94.270	94.270	92.100	93.440	90.349	565,328
2025-05-02	94.380	96.850	94.210	95.060	91.916	866,169
2025-05-01	92.360	95.400	92.360	93.910	90.804	673,577
2025-04-30	95.260	95.410	91.780	92.990	89.914	994,084
2025-04-29	95.530	96.440	94.180	96.080	92.902	723,250
2025-04-28	95.290	96.290	95.240	96.180	92.999	554,350
2025-04-25	93.470	95.890	93.470	95.490	92.332	771,574
2025-04-24	94.140	94.800	93.140	94.670	91.539	797,720
2025-04-23	94.150	95.420	92.270	93.250	90.166	937,016
2025-04-22	90.570	94.130	90.570	94.100	90.988	959,373
2025-04-21	88.370	89.800	87.690	89.620	86.656	695,748
2025-04-17	87.300	89.320	86.390	88.370	85.447	923,859
2025-04-16	85.350	87.490	85.350	86.240	83.388	1,068,504
2025-04-15	85.920	87.535	84.710	85.030	82.218	509,038
2025-04-14	88.710	88.710	85.580	86.290	83.436	682,779
2025-04-11	84.200	87.690	82.980	86.780	83.910	851,856
2025-04-10	88.910	88.910	83.030	84.390	81.599	1,045,673
2025-04-09	85.400	91.740	83.190	90.880	87.874	1,124,420
2025-04-08	91.000	91.000	84.870	85.740	82.904	1,109,118
2025-04-07	87.520	91.000	85.090	87.860	84.954	1,684,116
2025-04-04	93.070	93.990	89.300	90.270	87.284	1,366,207
2025-04-03	100.31	100.31	95.720	96.750	93.550	1,508,662
2025-04-02	103.33	105.28	102.89	105.26	101.78	386,365
2025-04-01	103.94	104.27	102.37	104.15	100.71	337,933
2025-03-31	100.87	104.25	100.87	103.95	100.51	577,383
2025-03-28	103.03	103.55	101.25	101.55	98.191	615,152
2025-03-27	102.00	104.63	102.00	103.45	100.03	817,677
2025-03-26	104.94	105.44	103.99	104.46	101.00	651,603
2025-03-25	104.64	105.75	104.35	104.46	101.00	488,501
2025-03-24	102.47	104.92	102.47	104.43	100.98	508,848
2025-03-21	101.74	102.75	100.96	102.20	98.820	1,597,387
2025-03-20	100.01	102.74	99.830	101.97	98.597	907,055
2025-03-19	98.700	101.07	98.700	100.56	97.234	516,549
2025-03-18	99.200	99.300	97.960	98.840	95.571	437,679
2025-03-17	97.740	99.590	97.710	98.720	95.455	511,524
2025-03-14	96.170	97.820	95.950	97.440	94.217	516,024
2025-03-13	96.070	98.100	95.590	96.040	92.863	637,600
2025-03-12	95.880	97.400	95.000	96.380	93.192	694,197
2025-03-11	100.07	100.52	95.570	95.790	92.622	1,000,041
2025-03-10	98.460	101.57	98.140	99.920	96.615	1,623,373
2025-03-07	94.000	99.740	93.830	98.750	95.484	1,573,140
2025-03-06	92.080	93.640	91.120	93.330	90.243	722,619
2025-03-05	93.300	93.780	90.340	92.240	89.189	838,589
2025-03-04	93.880	96.030	92.560	94.940	91.104	1,083,023
2025-03-03	98.010	99.195	94.970	96.130	92.246	1,681,339
2025-02-28	96.910	98.420	96.400	98.090	94.126	931,313
2025-02-27	98.240	99.720	97.690	97.730	93.781	712,483
2025-02-26	98.210	98.290	96.500	97.800	93.848	532,809
2025-02-25	98.280	99.430	95.870	97.970	94.011	607,720
2025-02-24	99.450	100.34	98.180	98.430	94.453	620,574
2025-02-21	102.54	103.25	98.910	99.260	95.249	1,012,003
2025-02-20	104.00	104.00	101.84	103.28	99.107	1,404,523
2025-02-19	101.31	101.78	100.26	101.70	97.590	808,080
2025-02-18	99.040	101.15	98.080	100.77	96.698	443,151
2025-02-14	99.970	100.50	97.810	98.250	94.280	316,851

← NewerPage 7 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.