Imperial Oil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	100.45	100.72	99.290	99.670	95.642	472,335
2025-02-12	100.80	102.36	100.16	100.66	96.592	542,493
2025-02-11	98.900	102.00	98.780	101.52	97.418	677,556
2025-02-10	97.710	98.750	96.550	98.180	94.213	1,146,552
2025-02-07	95.660	97.650	94.540	96.380	92.485	634,709
2025-02-06	95.840	96.400	94.400	95.420	91.564	777,294
2025-02-05	95.120	95.990	94.660	95.160	91.315	1,378,103
2025-02-04	96.850	96.975	94.320	95.580	91.718	1,391,228
2025-02-03	96.170	99.570	95.510	97.320	93.387	1,750,986
2025-01-31	103.74	104.38	96.410	96.670	92.764	2,247,004
2025-01-30	101.25	104.14	100.92	103.49	99.308	1,001,415
2025-01-29	101.00	102.26	100.53	101.36	97.264	606,483
2025-01-28	100.67	101.45	100.15	101.29	97.197	447,988
2025-01-27	100.10	100.93	98.650	100.54	96.477	530,894
2025-01-24	102.85	103.03	100.49	100.75	96.679	531,356
2025-01-23	102.72	103.25	102.28	103.08	98.915	511,814
2025-01-22	101.13	103.55	100.21	101.98	97.859	507,048
2025-01-21	98.950	101.74	98.290	100.85	96.775	936,555
2025-01-20	98.600	99.605	97.340	99.360	95.345	439,568
2025-01-17	99.000	99.890	98.160	98.860	94.865	1,023,531
2025-01-16	97.250	99.120	96.680	98.800	94.808	1,073,598
2025-01-15	96.790	98.160	96.270	97.790	93.838	810,899
2025-01-14	95.060	96.450	94.170	96.290	92.399	939,281
2025-01-13	96.710	100.63	95.430	95.830	91.958	1,798,370
2025-01-10	96.540	97.840	95.390	96.410	92.514	1,428,707
2025-01-09	95.170	95.380	94.060	94.530	90.710	324,120
2025-01-08	94.300	95.340	93.810	95.250	91.401	1,191,678
2025-01-07	91.170	94.930	90.940	94.550	90.729	1,853,828
2025-01-06	90.720	91.940	90.215	90.600	86.939	1,078,235
2025-01-03	89.270	90.250	88.540	90.020	86.382	1,136,142
2025-01-02	89.680	91.030	89.320	89.900	86.267	556,934
2024-12-31	88.160	89.020	88.050	88.590	85.010	615,356
2024-12-30	89.560	89.870	87.730	87.800	84.252	772,927
2024-12-27	90.580	91.320	89.380	89.510	85.893	463,222
2024-12-24	89.900	90.850	89.130	90.650	86.987	401,080
2024-12-23	88.450	89.730	87.910	89.640	86.018	824,052
2024-12-20	89.390	89.610	88.280	88.610	85.029	2,164,549
2024-12-19	92.050	92.580	89.330	90.000	86.363	1,278,773
2024-12-18	94.230	94.520	92.080	92.600	88.858	988,102
2024-12-17	93.920	94.340	93.250	94.210	90.403	1,527,426
2024-12-16	95.750	95.750	93.970	94.620	90.797	1,985,294
2024-12-13	97.080	97.340	95.150	96.000	92.121	1,495,339
2024-12-12	103.98	104.40	96.790	97.030	93.109	2,242,775
2024-12-11	103.33	104.31	103.16	104.02	99.817	892,922
2024-12-10	102.57	104.15	102.52	103.09	98.924	1,022,901
2024-12-09	101.96	103.50	101.50	102.48	98.339	1,083,689
2024-12-06	101.92	102.15	100.40	101.01	96.928	1,021,566
2024-12-05	102.00	102.84	100.35	102.15	98.022	1,306,783
2024-12-04	102.13	102.15	99.370	100.29	96.237	836,593
2024-12-03	103.60	104.08	102.03	102.45	98.310	1,305,382
2024-12-02	103.88	104.25	102.31	103.59	98.828	1,349,686
2024-11-29	103.45	104.48	103.20	103.69	98.924	677,679
2024-11-28	102.61	104.00	102.32	103.86	99.086	404,479
2024-11-27	103.70	104.41	102.14	102.69	97.970	924,665
2024-11-26	105.78	106.00	103.00	103.68	98.914	1,034,917
2024-11-25	107.60	108.00	105.53	105.92	101.05	1,751,933
2024-11-22	107.48	108.51	106.93	108.03	103.06	933,781
2024-11-21	106.72	108.14	106.32	107.88	102.92	747,485
2024-11-20	106.25	107.11	105.12	106.33	101.44	961,264
2024-11-19	104.62	106.60	104.32	105.98	101.11	667,206

← NewerPage 8 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.