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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$3.31$3.31121,500——
1983-12-29$3.29$3.29293,400——
1983-12-28$3.25$3.25133,200——
1983-12-27$3.25$3.2550,400——
1983-12-23$3.25$3.2554,900——
1983-12-22$3.25$3.25117,000——
1983-12-21$3.22$3.2296,300——
1983-12-20$3.15$3.1554,900——
1983-12-19$3.22$3.22306,900——
1983-12-16$3.31$3.3137,800——
1983-12-15$3.29$3.2912,600——
1983-12-14$3.32$3.32105,300——
1983-12-13$3.33$3.3342,300——
1983-12-12$3.31$3.3140,500——
1983-12-09$3.31$3.3177,400——
1983-12-08$3.36$3.36198,000——
1983-12-07$3.40$3.409,900——
1983-12-06$3.42$3.42189,900——
1983-12-05$3.49$3.49452,700——
1983-12-02$3.44$3.44182,700——
1983-12-01$3.50$3.50115,200——
1983-11-30$3.39$3.39133,200——
1983-11-29$3.38$3.3824,300——
1983-11-28$3.26$3.2690,000——
1983-11-25$3.26$3.2669,300——
1983-11-23$3.25$3.25164,700——
1983-11-22$3.24$3.2477,400——
1983-11-21$3.25$3.2525,200——
1983-11-18$3.26$3.2618,900——
1983-11-17$3.25$3.2532,400——
1983-11-16$3.28$3.2838,700——
1983-11-15$3.25$3.2561,200——
1983-11-14$3.26$3.2643,200——
1983-11-11$3.28$3.2814,400——
1983-11-10$3.29$3.29624,600——
1983-11-09$3.29$3.2982,800——
1983-11-08$3.17$3.1737,800——
1983-11-07$3.13$3.1356,700——
1983-11-04$3.11$3.11127,800——
1983-11-03$3.14$3.14126,000——
1983-11-02$3.11$3.1185,500——
1983-11-01$3.07$3.07110,700——
1983-10-31$3.06$3.0660,300——
1983-10-28$3.07$3.0718,900——
1983-10-27$3.13$3.1327,000——
1983-10-26$3.15$3.1526,100——
1983-10-25$3.24$3.2436,900——
1983-10-24$3.25$3.2511,700——
1983-10-21$3.26$3.2647,700——
1983-10-20$3.29$3.2927,900——
1983-10-19$3.28$3.2863,000——
1983-10-18$3.35$3.35354,600——
1983-10-17$3.39$3.39144,000——
1983-10-14$3.40$3.4096,300——
1983-10-13$3.43$3.4349,500——
1983-10-12$3.40$3.40128,700——
1983-10-11$3.36$3.36166,500——
1983-10-10$3.36$3.3689,100——
1983-10-07$3.35$3.35565,200——
1983-10-06$3.31$3.31633,600——
1983-10-05$3.35$3.35521,100——
1983-10-04$3.44$3.44480,600——
1983-10-03$3.47$3.4777,400——
1983-09-30$3.49$3.49352,800——
1983-09-29$3.50$3.50612,900——
1983-09-28$3.51$3.51784,800——
1983-09-27$3.56$3.5660,300——
1983-09-26$3.64$3.6419,800——
1983-09-23$3.67$3.6790,900——
1983-09-22$3.71$3.7148,600——
1983-09-21$3.68$3.68340,200——
1983-09-20$3.68$3.68933,300——
1983-09-19$3.67$3.67632,700——
1983-09-16$3.57$3.5734,200——
1983-09-15$3.58$3.58266,400——
1983-09-14$3.61$3.6179,200——
1983-09-13$3.60$3.6010,800——
1983-09-12$3.61$3.6165,700——
1983-09-09$3.64$3.64147,600——
1983-09-08$3.68$3.68127,800——
1983-09-07$3.68$3.6876,500——
1983-09-06$3.61$3.61257,400——
1983-09-02$3.56$3.56117,000——
1983-09-01$3.50$3.5092,700——
1983-08-31$3.50$3.50186,300——
1983-08-30$3.49$3.4967,500——
1983-08-29$3.44$3.4428,800——
1983-08-26$3.47$3.47423,900——
1983-08-25$3.43$3.4318,900——
1983-08-24$3.47$3.47101,700——
1983-08-23$3.49$3.49206,100——
1983-08-22$3.46$3.46513,000——
1983-08-19$3.39$3.3912,600——
1983-08-18$3.38$3.3817,100——
1983-08-17$3.39$3.39230,400——
1983-08-16$3.32$3.3220,700——
1983-08-15$3.32$3.32189,000——
1983-08-12$3.29$3.29390,600——
1983-08-11$3.31$3.3168,400——
1983-08-10$3.33$3.3363,000——
1983-08-09$3.32$3.3228,800——
1983-08-08$3.32$3.3229,700——
1983-08-05$3.36$3.3631,500——
1983-08-04$3.36$3.36146,700——
1983-08-03$3.42$3.4211,700——
1983-08-02$3.40$3.4081,900——
1983-08-01$3.44$3.4471,100——
1983-07-29$3.44$3.44274,500——
1983-07-28$3.50$3.50165,600——
1983-07-27$3.54$3.5448,600——
1983-07-26$3.53$3.53115,200——
1983-07-25$3.50$3.50146,700——
1983-07-22$3.57$3.5724,300——
1983-07-21$3.57$3.57247,500——
1983-07-20$3.58$3.5867,500——
1983-07-19$3.56$3.56188,100——
1983-07-18$3.51$3.51149,400——
1983-07-15$3.47$3.4763,000——
1983-07-14$3.47$3.4743,200——
1983-07-13$3.39$3.3949,500——
1983-07-12$3.42$3.42225,000——
1983-07-11$3.53$3.53174,600——
1983-07-08$3.40$3.4090,000——
1983-07-07$3.39$3.39184,500——
1983-07-06$3.46$3.4697,200——
1983-07-05$3.24$3.24125,100——
1983-07-01$3.28$3.2896,300——
1983-06-30$3.24$3.24420,300——
1983-06-29$3.24$3.2473,800——
1983-06-28$3.22$3.2240,500——
1983-06-27$3.28$3.2842,300——
1983-06-24$3.35$3.35187,200——
1983-06-23$3.29$3.29266,400——
1983-06-22$3.35$3.35557,100——
1983-06-21$3.24$3.24262,800——
1983-06-20$3.24$3.24227,700——
1983-06-17$3.18$3.18310,500——
1983-06-16$3.10$3.10270,900——
1983-06-15$3.04$3.04257,400——
1983-06-14$3.00$3.0041,400——
1983-06-13$2.97$2.9799,900——
1983-06-10$3.03$3.03319,500——
1983-06-09$3.03$3.03224,100——
1983-06-08$3.08$3.08110,700——
1983-06-07$3.11$3.11244,800——
1983-06-06$3.10$3.1085,500——
1983-06-03$3.15$3.15148,500——
1983-06-02$3.11$3.11306,900——
1983-06-01$3.10$3.10199,800——
1983-05-31$3.17$3.17117,000——
1983-05-27$3.17$3.1731,500——
1983-05-26$3.17$3.17117,000——
1983-05-25$3.14$3.14131,400——
1983-05-24$3.14$3.14251,100——
1983-05-23$3.08$3.08225,900——
1983-05-20$3.11$3.11184,500——
1983-05-19$3.11$3.11586,800——
1983-05-18$3.22$3.2245,000——
1983-05-17$3.26$3.26243,000——
1983-05-16$3.32$3.32597,600——
1983-05-13$3.31$3.3160,300——
1983-05-12$3.24$3.2415,300——
1983-05-11$3.24$3.2499,900——
1983-05-10$3.28$3.28132,300——
1983-05-09$3.24$3.2477,400——
1983-05-06$3.28$3.2885,500——
1983-05-05$3.32$3.32258,300——
1983-05-04$3.24$3.24347,400——
1983-05-03$3.18$3.18342,900——
1983-05-02$3.17$3.17351,000——
1983-04-29$3.17$3.17317,700——
1983-04-28$3.19$3.19195,300——
1983-04-27$3.07$3.07168,300——
1983-04-26$3.07$3.0773,800——
1983-04-25$3.03$3.03269,100——
1983-04-22$3.06$3.0646,800——
1983-04-21$3.03$3.03189,900——
1983-04-20$3.03$3.03136,800——
1983-04-19$3.03$3.03236,700——
1983-04-18$3.01$3.0124,300——
1983-04-15$3.00$3.00178,200——
1983-04-14$2.99$2.9972,900——
1983-04-13$2.96$2.96189,000——
1983-04-12$2.97$2.97231,300——
1983-04-11$2.85$2.8570,200——
1983-04-08$2.82$2.82140,400——
1983-04-07$2.78$2.78241,200——
1983-04-06$2.68$2.68540,000——
1983-04-05$2.67$2.67216,000——
1983-04-04$2.64$2.64180,900——
1983-03-31$2.63$2.62173,700——
1983-03-30$2.57$2.57108,000——
1983-03-29$2.53$2.5398,100——
1983-03-28$2.51$2.5172,900——
1983-03-25$2.54$2.5414,400——
1983-03-24$2.54$2.5412,600——
1983-03-23$2.54$2.5450,400——
1983-03-22$2.57$2.5781,000——
1983-03-21$2.57$2.5719,800——
1983-03-18$2.58$2.5854,900——
1983-03-17$2.57$2.5736,000——
1983-03-16$2.60$2.6083,700——
1983-03-15$2.61$2.6135,100——
1983-03-14$2.65$2.65131,400——
1983-03-11$2.65$2.6575,600——
1983-03-10$2.67$2.67254,700——
1983-03-09$2.64$2.6490,000——
1983-03-08$2.58$2.5849,500——
1983-03-07$2.60$2.6092,700——
1983-03-04$2.63$2.6230,600——
1983-03-03$2.64$2.64411,300——
1983-03-02$2.58$2.5844,100——
1983-03-01$2.56$2.5667,500——
1983-02-28$2.53$2.5361,200——
1983-02-25$2.57$2.57303,300——
1983-02-24$2.58$2.58120,600——
1983-02-23$2.49$2.4966,600——
1983-02-22$2.47$2.47164,700——
1983-02-18$2.64$2.6434,200——
1983-02-17$2.67$2.6730,600——
1983-02-16$2.69$2.69315,900——
1983-02-15$2.71$2.71273,600——
1983-02-14$2.64$2.6450,400——
1983-02-11$2.64$2.6445,900——
1983-02-10$2.60$2.60106,200——
1983-02-09$2.57$2.5740,500——
1983-02-08$2.56$2.56154,800——
1983-02-07$2.53$2.53151,200——
1983-02-04$2.44$2.4464,800——
1983-02-03$2.40$2.4043,200——
1983-02-02$2.42$2.4225,200——
1983-02-01$2.42$2.42136,800——
1983-01-31$2.43$2.4345,000——
1983-01-28$2.42$2.42194,400——
1983-01-27$2.40$2.4055,800——
1983-01-26$2.44$2.4481,000——
1983-01-25$2.46$2.4648,600——
1983-01-24$2.56$2.56108,000——
1983-01-21$2.67$2.6718,000——
1983-01-20$2.71$2.71314,100——
1983-01-19$2.71$2.7157,600——
1983-01-18$2.72$2.72484,200——
1983-01-17$2.72$2.7232,400——
1983-01-14$2.67$2.6781,900——
1983-01-13$2.65$2.6531,500——
1983-01-12$2.74$2.7436,900——
1983-01-11$2.83$2.8388,200——
1983-01-10$2.83$2.8344,100——
1983-01-07$2.82$2.82117,000——
1983-01-06$2.75$2.75192,600——
1983-01-05$2.63$2.6266,600——
1983-01-04$2.57$2.5736,900——
1983-01-03$2.57$2.5724,300——