Imperial Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 185.46 | 189.86 | 185.46 | 189.48 | 189.48 | 1,108,032 |
| 2026-10-15 | 185.58 | 186.68 | 182.93 | 184.22 | 184.22 | 924,000 |
| 2026-10-14 | 185.00 | 185.88 | 183.61 | 184.86 | 184.86 | 888,700 |
| 2026-10-13 | 178.70 | 183.75 | 176.84 | 183.75 | 183.75 | 1,225,900 |
| 2026-10-09 | 174.09 | 178.35 | 174.09 | 175.76 | 175.76 | 739,500 |
| 2026-10-08 | 173.32 | 175.77 | 172.36 | 174.74 | 174.74 | 1,077,300 |
| 2026-10-07 | 174.26 | 176.28 | 169.79 | 170.38 | 170.38 | 901,400 |
| 2026-10-06 | 175.40 | 176.50 | 172.34 | 173.91 | 173.91 | 1,089,700 |
| 2026-10-05 | 178.59 | 179.39 | 175.50 | 176.25 | 176.25 | 963,500 |
| 2026-10-02 | 175.33 | 180.09 | 175.19 | 179.36 | 179.36 | 691,900 |
| 2026-10-01 | 174.38 | 178.00 | 173.33 | 177.61 | 177.61 | 912,300 |
| 2026-09-30 | 173.60 | 177.03 | 173.05 | 175.00 | 175.00 | 830,100 |
| 2026-09-29 | 171.42 | 174.25 | 171.00 | 173.02 | 173.02 | 640,900 |
| 2026-09-28 | 175.39 | 176.82 | 173.15 | 173.45 | 173.45 | 1,426,200 |
| 2026-09-25 | 174.49 | 175.46 | 172.94 | 173.74 | 173.74 | 669,300 |
| 2026-09-24 | 176.85 | 179.28 | 176.04 | 176.31 | 176.31 | 765,800 |
| 2026-09-23 | 176.07 | 177.00 | 174.47 | 175.68 | 175.68 | 801,400 |
| 2026-09-22 | 175.61 | 177.20 | 173.84 | 174.70 | 174.70 | 1,060,900 |
| 2026-09-21 | 180.49 | 180.76 | 176.42 | 177.58 | 177.58 | 1,356,100 |
| 2026-09-18 | 182.15 | 182.93 | 180.57 | 181.83 | 181.83 | 1,943,800 |
| 2026-09-17 | 181.58 | 183.80 | 180.63 | 182.48 | 182.48 | 743,300 |
| 2026-09-16 | 187.03 | 187.03 | 180.73 | 182.56 | 182.56 | 1,383,300 |
| 2026-09-15 | 183.91 | 189.50 | 183.88 | 188.24 | 188.24 | 1,623,600 |
| 2026-09-14 | 183.08 | 187.77 | 182.49 | 183.17 | 183.17 | 1,445,400 |
| 2026-09-11 | 180.38 | 181.10 | 177.90 | 180.36 | 180.36 | 900,800 |
| 2026-09-10 | 183.55 | 184.40 | 179.85 | 181.18 | 181.18 | 728,200 |
| 2026-09-09 | 182.92 | 183.70 | 180.98 | 181.80 | 181.80 | 655,500 |
| 2026-09-08 | 179.49 | 182.85 | 179.18 | 180.84 | 180.84 | 846,100 |
| 2026-09-04 | 180.35 | 180.84 | 177.19 | 177.99 | 177.99 | 1,147,200 |
| 2026-09-03 | 184.60 | 184.85 | 181.34 | 182.00 | 181.13 | 893,433 |
| 2026-09-02 | 187.30 | 187.30 | 183.72 | 184.17 | 183.29 | 782,185 |
| 2026-09-01 | 184.01 | 187.74 | 183.60 | 187.68 | 186.78 | 1,001,536 |
| 2026-08-31 | 183.82 | 185.75 | 180.09 | 182.14 | 181.27 | 897,075 |
| 2026-08-28 | 182.89 | 183.25 | 179.78 | 181.34 | 180.47 | 656,161 |
| 2026-08-27 | 182.00 | 183.56 | 179.83 | 183.23 | 182.35 | 749,474 |
| 2026-08-26 | 181.00 | 183.60 | 179.25 | 182.29 | 181.42 | 1,021,948 |
| 2026-08-25 | 187.64 | 187.78 | 181.65 | 181.84 | 180.97 | 743,198 |
| 2026-08-24 | 189.13 | 190.00 | 187.98 | 189.81 | 188.90 | 720,993 |
| 2026-08-21 | 188.76 | 190.00 | 188.24 | 190.00 | 189.09 | 600,931 |
| 2026-08-20 | 190.36 | 190.43 | 188.30 | 188.85 | 187.95 | 845,311 |
| 2026-08-19 | 189.27 | 191.22 | 187.77 | 188.03 | 187.13 | 1,083,882 |
| 2026-08-18 | 188.05 | 189.17 | 186.58 | 188.55 | 187.65 | 745,479 |
| 2026-08-17 | 186.17 | 187.82 | 185.07 | 187.20 | 186.31 | 879,141 |
| 2026-08-14 | 184.91 | 187.55 | 184.59 | 185.14 | 184.26 | 589,340 |
| 2026-08-13 | 180.60 | 184.94 | 179.60 | 184.73 | 183.85 | 1,055,079 |
| 2026-08-12 | 179.59 | 182.13 | 178.57 | 182.00 | 181.13 | 721,731 |
| 2026-08-11 | 179.95 | 181.70 | 178.81 | 180.46 | 179.60 | 638,670 |
| 2026-08-10 | 176.35 | 181.35 | 176.20 | 179.50 | 178.64 | 839,776 |
| 2026-08-07 | 175.66 | 175.99 | 171.90 | 174.21 | 173.38 | 593,571 |
| 2026-08-06 | 178.01 | 178.48 | 175.50 | 177.04 | 176.19 | 949,409 |
| 2026-08-05 | 179.10 | 179.58 | 175.49 | 175.72 | 174.88 | 882,930 |
| 2026-08-04 | 175.57 | 181.06 | 174.63 | 179.56 | 178.70 | 1,214,512 |
| 2026-07-31 | 180.81 | 182.26 | 174.85 | 181.75 | 180.88 | 1,082,765 |
| 2026-07-30 | 179.61 | 181.67 | 178.95 | 180.84 | 179.98 | 730,519 |
| 2026-07-29 | 181.34 | 182.60 | 179.52 | 180.96 | 180.10 | 886,187 |
| 2026-07-28 | 177.09 | 179.28 | 174.75 | 177.58 | 176.73 | 814,112 |
| 2026-07-27 | 176.88 | 179.83 | 176.42 | 177.72 | 176.87 | 744,421 |
| 2026-07-24 | 181.12 | 182.73 | 179.44 | 181.29 | 180.42 | 622,109 |
| 2026-07-23 | 180.00 | 182.38 | 178.35 | 181.48 | 180.61 | 743,437 |
| 2026-07-22 | 177.26 | 179.68 | 176.85 | 177.05 | 176.20 | 794,513 |
Page 1 of 21 · 1,255 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.