NYSE:IMO | Historical Stock Price | IMPERIAL OIL LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$5.40$16.27$48.99$147.52$444.201980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.58$2.5880,100——
1982-12-30$2.56$2.56413,100——
1982-12-29$2.47$2.47143,100——
1982-12-28$2.38$2.3777,400——
1982-12-27$2.35$2.3519,800——
1982-12-23$2.35$2.3527,900——
1982-12-22$2.35$2.3551,300——
1982-12-21$2.36$2.36115,200——
1982-12-20$2.38$2.3771,100——
1982-12-17$2.38$2.37119,700——
1982-12-16$2.38$2.3726,100——
1982-12-15$2.40$2.4068,400——
1982-12-14$2.43$2.43101,700——
1982-12-13$2.40$2.40109,800——
1982-12-10$2.40$2.40222,300——
1982-12-09$2.36$2.36134,100——
1982-12-08$2.40$2.4083,700——
1982-12-07$2.49$2.49108,000——
1982-12-06$2.46$2.4646,800——
1982-12-03$2.51$2.51113,400——
1982-12-02$2.49$2.4982,800——
1982-12-01$2.51$2.51337,500——
1982-11-30$2.54$2.54207,900——
1982-11-29$2.50$2.5057,600——
1982-11-26$2.56$2.56182,700——
1982-11-24$2.58$2.5857,600——
1982-11-23$2.61$2.6188,200——
1982-11-22$2.67$2.67405,000——
1982-11-19$2.74$2.74185,400——
1982-11-18$2.74$2.74515,700——
1982-11-17$2.72$2.72115,200——
1982-11-16$2.72$2.72353,700——
1982-11-15$2.72$2.72285,300——
1982-11-12$2.76$2.76219,600——
1982-11-11$2.85$2.85107,100——
1982-11-10$2.86$2.86181,800——
1982-11-09$2.89$2.89116,100——
1982-11-08$2.86$2.8672,900——
1982-11-05$2.92$2.92323,100——
1982-11-04$2.92$2.92405,900——
1982-11-03$2.90$2.90148,500——
1982-11-02$2.88$2.87423,000——
1982-11-01$2.83$2.8399,900——
1982-10-29$2.82$2.8277,400——
1982-10-28$2.79$2.7969,300——
1982-10-27$2.85$2.85188,100——
1982-10-26$2.75$2.75334,800——
1982-10-25$2.85$2.85133,200——
1982-10-22$2.97$2.9791,800——
1982-10-21$2.97$2.97342,000——
1982-10-20$2.93$2.93460,800——
1982-10-19$2.93$2.931,047,600——
1982-10-18$2.90$2.90139,500——
1982-10-15$2.83$2.83331,200——
1982-10-14$2.82$2.82375,300——
1982-10-13$2.97$2.97500,400——
1982-10-12$2.88$2.87870,300——
1982-10-11$2.78$2.78179,100——
1982-10-08$2.75$2.75231,300——
1982-10-07$2.68$2.68426,600——
1982-10-06$2.61$2.6195,400——
1982-10-05$2.51$2.51112,500——
1982-10-04$2.47$2.4756,700——
1982-10-01$2.49$2.4969,300——
1982-09-30$2.50$2.50225,000——
1982-09-29$2.54$2.54214,200——
1982-09-28$2.54$2.5450,400——
1982-09-27$2.56$2.5634,200——
1982-09-24$2.60$2.6080,100——
1982-09-23$2.63$2.6265,700——
1982-09-22$2.63$2.62164,700——
1982-09-21$2.72$2.72268,200——
1982-09-20$2.65$2.65363,600——
1982-09-17$2.63$2.62232,200——
1982-09-16$2.58$2.58854,100——
1982-09-15$2.54$2.54108,000——
1982-09-14$2.50$2.50180,000——
1982-09-13$2.46$2.46117,000——
1982-09-10$2.47$2.47149,400——
1982-09-09$2.51$2.5199,000——
1982-09-08$2.56$2.56168,300——
1982-09-07$2.58$2.58165,600——
1982-09-03$2.67$2.67624,600——
1982-09-02$2.60$2.60127,800——
1982-09-01$2.57$2.57175,500——
1982-08-31$2.64$2.64306,900——
1982-08-30$2.54$2.54119,700——
1982-08-27$2.53$2.53194,400——
1982-08-26$2.50$2.50327,600——
1982-08-25$2.50$2.5095,400——
1982-08-24$2.50$2.50422,100——
1982-08-23$2.47$2.4790,900——
1982-08-20$2.50$2.50306,000——
1982-08-19$2.38$2.37166,500——
1982-08-18$2.38$2.37546,300——
1982-08-17$2.31$2.31162,900——
1982-08-16$2.24$2.24156,600——
1982-08-13$2.22$2.22133,200——
1982-08-12$2.19$2.19318,600——
1982-08-11$2.19$2.1955,800——
1982-08-10$2.18$2.18142,200——
1982-08-09$2.18$2.1867,500——
1982-08-06$2.22$2.22171,000——
1982-08-05$2.26$2.26369,000——
1982-08-04$2.19$2.1928,800——
1982-08-03$2.18$2.1880,100——
1982-08-02$2.17$2.1772,900——
1982-07-30$2.17$2.1741,400——
1982-07-29$2.18$2.18105,300——
1982-07-28$2.18$2.1826,100——
1982-07-27$2.19$2.1975,600——
1982-07-26$2.21$2.2189,100——
1982-07-23$2.19$2.19202,500——
1982-07-22$2.11$2.1183,700——
1982-07-21$2.14$2.1496,300——
1982-07-20$2.13$2.13113,400——
1982-07-19$2.08$2.08516,600——
1982-07-16$2.07$2.0796,300——
1982-07-15$1.97$1.97318,600——
1982-07-14$1.97$1.97134,100——
1982-07-13$1.96$1.9670,200——
1982-07-12$1.99$1.9951,300——
1982-07-09$1.97$1.9732,400——
1982-07-08$1.96$1.96436,500——
1982-07-07$1.97$1.9770,200——
1982-07-06$1.97$1.97171,000——
1982-07-02$1.99$1.9984,600——
1982-07-01$1.99$1.9920,700——
1982-06-30$1.99$1.9944,100——
1982-06-29$1.99$1.9954,000——
1982-06-28$2.06$2.0622,500——
1982-06-25$2.06$2.06189,000——
1982-06-24$2.14$2.14162,900——
1982-06-23$2.11$2.1177,400——
1982-06-22$2.03$2.03235,800——
1982-06-21$1.94$1.94100,800——
1982-06-18$1.94$1.9445,900——
1982-06-17$1.94$1.94158,400——
1982-06-16$1.99$1.99198,900——
1982-06-15$2.01$2.01255,600——
1982-06-14$2.03$2.0360,300——
1982-06-11$2.06$2.06253,800——
1982-06-10$2.03$2.03139,500——
1982-06-09$2.00$2.00117,900——
1982-06-08$2.01$2.0125,200——
1982-06-07$2.03$2.0369,300——
1982-06-04$2.03$2.0363,000——
1982-06-03$2.10$2.10103,500——
1982-06-02$2.10$2.10157,500——
1982-06-01$2.08$2.08882,000——
1982-05-28$2.28$2.28159,300——
1982-05-27$2.08$2.08153,000——
1982-05-26$2.08$2.08105,300——
1982-05-25$2.10$2.10653,400——
1982-05-24$2.06$2.0618,000——
1982-05-21$2.07$2.0745,900——
1982-05-20$2.07$2.0715,300——
1982-05-19$2.08$2.0833,300——
1982-05-18$2.06$2.0630,600——
1982-05-17$2.10$2.10102,600——
1982-05-14$2.11$2.11570,600——
1982-05-13$2.11$2.11116,100——
1982-05-12$2.14$2.1481,000——
1982-05-11$2.18$2.1896,300——
1982-05-10$2.08$2.08196,200——
1982-05-07$2.06$2.06638,100——
1982-05-06$2.04$2.0475,600——
1982-05-05$2.03$2.0322,500——
1982-05-04$2.04$2.0473,800——
1982-05-03$2.03$2.0389,100——
1982-04-30$2.01$2.01138,600——
1982-04-29$2.03$2.0345,900——
1982-04-28$2.06$2.0659,400——
1982-04-27$2.07$2.07164,700——
1982-04-26$2.07$2.07119,700——
1982-04-23$2.06$2.0654,000——
1982-04-22$2.06$2.06273,600——
1982-04-21$2.07$2.0755,800——
1982-04-20$2.08$2.0839,600——
1982-04-19$2.08$2.08114,300——
1982-04-16$2.08$2.0877,400——
1982-04-15$2.10$2.10133,200——
1982-04-14$2.15$2.15273,600——
1982-04-13$2.17$2.17738,900——
1982-04-12$2.10$2.10711,900——
1982-04-08$2.00$2.00578,700——
1982-04-07$1.89$1.8985,500——
1982-04-06$1.90$1.9067,500——
1982-04-05$1.90$1.9053,100——
1982-04-02$1.92$1.9236,000——
1982-04-01$1.92$1.92363,600——
1982-03-31$1.90$1.90117,900——
1982-03-30$1.90$1.9050,400——
1982-03-29$1.90$1.9038,700——
1982-03-26$1.92$1.92147,600——
1982-03-25$1.94$1.94270,900——
1982-03-24$1.99$1.99106,200——
1982-03-23$2.01$2.01115,200——
1982-03-22$2.00$2.0081,900——
1982-03-19$1.93$1.93120,600——
1982-03-18$1.92$1.92125,100——
1982-03-17$1.89$1.89164,700——
1982-03-16$1.83$1.838,100——
1982-03-15$1.85$1.8557,600——
1982-03-12$1.82$1.82116,100——
1982-03-11$1.89$1.8989,100——
1982-03-10$1.93$1.93119,700——
1982-03-09$1.88$1.87347,400——
1982-03-08$1.90$1.90169,200——
1982-03-05$1.93$1.9361,200——
1982-03-04$1.97$1.97126,900——
1982-03-03$1.97$1.9785,500——
1982-03-02$2.00$2.00285,300——
1982-03-01$2.00$2.00159,300——
1982-02-26$1.97$1.97306,000——
1982-02-25$2.00$2.00507,600——
1982-02-24$2.01$2.01403,200——
1982-02-23$2.01$2.0163,000——
1982-02-22$2.04$2.04144,000——
1982-02-19$2.04$2.04522,000——
1982-02-18$2.01$2.0181,000——
1982-02-17$1.97$1.9799,000——
1982-02-16$2.00$2.00335,700——
1982-02-12$1.99$1.9981,900——
1982-02-11$1.99$1.9979,200——
1982-02-10$1.97$1.9764,800——
1982-02-09$1.96$1.96191,700——
1982-02-08$2.00$2.00307,800——
1982-02-05$2.04$2.0434,200——
1982-02-04$2.11$2.11110,700——
1982-02-03$2.10$2.1069,300——
1982-02-02$2.10$2.1041,400——
1982-02-01$2.07$2.0772,900——
1982-01-29$2.15$2.1581,000——
1982-01-28$2.15$2.15117,000——
1982-01-27$2.00$2.00343,800——
1982-01-26$1.97$1.97391,500——
1982-01-25$2.03$2.03252,000——
1982-01-22$2.01$2.01720,900——
1982-01-21$2.04$2.043,977,100——
1982-01-20$2.22$2.22481,500——
1982-01-19$2.36$2.3684,600——
1982-01-18$2.36$2.3629,700——
1982-01-15$2.38$2.3739,600——
1982-01-14$2.35$2.3554,000——
1982-01-13$2.33$2.33174,600——
1982-01-12$2.36$2.36173,700——
1982-01-11$2.38$2.37124,200——
1982-01-08$2.39$2.39162,000——
1982-01-07$2.35$2.3528,800——
1982-01-06$2.35$2.3583,700——
1982-01-05$2.39$2.3952,200——
1982-01-04$2.40$2.4027,000——