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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$4.13$4.13278,100——
1986-12-30$4.13$4.13107,100——
1986-12-29$4.14$4.14570,600——
1986-12-26$4.14$4.14266,400——
1986-12-24$4.11$4.11968,400——
1986-12-23$4.10$4.10165,600——
1986-12-22$4.11$4.111,468,800——
1986-12-19$4.03$4.031,355,400——
1986-12-18$3.99$3.99520,200——
1986-12-17$3.93$3.93892,800——
1986-12-16$4.00$4.002,138,400——
1986-12-15$4.03$4.031,317,600——
1986-12-12$3.94$3.94840,600——
1986-12-11$3.90$3.904,696,200——
1986-12-10$3.82$3.8299,900——
1986-12-09$3.81$3.81173,700——
1986-12-08$3.85$3.8548,600——
1986-12-05$3.83$3.83243,900——
1986-12-04$3.83$3.83558,900——
1986-12-03$3.82$3.82329,400——
1986-12-02$3.81$3.81551,700——
1986-12-01$3.78$3.78714,600——
1986-11-28$3.75$3.7514,400——
1986-11-26$3.72$3.72367,200——
1986-11-25$3.79$3.79269,100——
1986-11-24$3.78$3.781,179,000——
1986-11-21$3.79$3.79533,700——
1986-11-20$3.76$3.76416,700——
1986-11-19$3.78$3.78281,700——
1986-11-18$3.83$3.83215,100——
1986-11-17$3.83$3.83164,700——
1986-11-14$3.85$3.85332,100——
1986-11-13$3.89$3.89406,800——
1986-11-12$3.93$3.931,598,400——
1986-11-11$3.85$3.851,241,100——
1986-11-10$3.81$3.81558,000——
1986-11-07$3.81$3.81102,600——
1986-11-06$3.78$3.78363,600——
1986-11-05$3.75$3.75509,400——
1986-11-04$3.74$3.741,534,500——
1986-11-03$3.74$3.74609,300——
1986-10-31$3.72$3.72693,000——
1986-10-30$3.68$3.68969,300——
1986-10-29$3.61$3.61221,400——
1986-10-28$3.60$3.60148,500——
1986-10-27$3.60$3.60658,800——
1986-10-24$3.60$3.60310,500——
1986-10-23$3.61$3.61167,400——
1986-10-22$3.58$3.58419,400——
1986-10-21$3.56$3.56525,600——
1986-10-20$3.61$3.61143,100——
1986-10-17$3.63$3.63419,400——
1986-10-16$3.61$3.61795,600——
1986-10-15$3.61$3.61908,100——
1986-10-14$3.63$3.631,611,900——
1986-10-13$3.71$3.71225,900——
1986-10-10$3.68$3.681,286,100——
1986-10-09$3.68$3.681,879,200——
1986-10-08$3.67$3.671,355,400——
1986-10-07$3.65$3.65370,800——
1986-10-06$3.58$3.5833,300——
1986-10-03$3.63$3.63146,700——
1986-10-02$3.65$3.65188,100——
1986-10-01$3.65$3.65600,300——
1986-09-30$3.69$3.692,055,600——
1986-09-29$3.68$3.68505,800——
1986-09-26$3.72$3.72748,800——
1986-09-25$3.72$3.72132,300——
1986-09-24$3.79$3.79557,100——
1986-09-23$3.76$3.76426,600——
1986-09-22$3.72$3.722,426,400——
1986-09-19$3.64$3.64576,900——
1986-09-18$3.63$3.63187,200——
1986-09-17$3.61$3.61712,800——
1986-09-16$3.63$3.63134,100——
1986-09-15$3.72$3.72412,200——
1986-09-12$3.74$3.741,936,800——
1986-09-11$3.74$3.742,125,800——
1986-09-10$3.76$3.762,841,300——
1986-09-09$3.81$3.814,051,800——
1986-09-08$3.67$3.671,188,900——
1986-09-05$3.69$3.691,674,900——
1986-09-04$3.64$3.64906,300——
1986-09-03$3.54$3.54404,100——
1986-09-02$3.47$3.47152,100——
1986-08-29$3.49$3.49106,200——
1986-08-28$3.51$3.511,436,400——
1986-08-27$3.51$3.511,717,200——
1986-08-26$3.44$3.44821,700——
1986-08-25$3.42$3.421,473,300——
1986-08-22$3.42$3.42972,000——
1986-08-21$3.42$3.42715,500——
1986-08-20$3.42$3.421,026,900——
1986-08-19$3.39$3.39304,200——
1986-08-18$3.43$3.43657,900——
1986-08-15$3.35$3.351,149,300——
1986-08-14$3.31$3.311,090,800——
1986-08-13$3.25$3.25346,500——
1986-08-12$3.25$3.25734,400——
1986-08-11$3.22$3.22128,700——
1986-08-08$3.22$3.22391,500——
1986-08-07$3.21$3.211,433,700——
1986-08-06$3.17$3.17882,000——
1986-08-05$3.14$3.142,399,400——
1986-08-04$2.97$2.97232,200——
1986-08-01$2.97$2.97422,100——
1986-07-31$2.99$2.99153,900——
1986-07-30$2.99$2.99325,800——
1986-07-29$2.96$2.96326,700——
1986-07-28$2.97$2.97105,300——
1986-07-25$2.96$2.9661,200——
1986-07-24$2.96$2.9693,600——
1986-07-23$2.97$2.97561,600——
1986-07-22$2.92$2.92423,900——
1986-07-21$2.92$2.9236,000——
1986-07-18$2.89$2.89116,100——
1986-07-17$2.89$2.89135,000——
1986-07-16$2.89$2.89161,100——
1986-07-15$2.86$2.86109,800——
1986-07-14$2.86$2.86270,000——
1986-07-11$2.94$2.9482,800——
1986-07-10$2.90$2.9069,300——
1986-07-09$2.89$2.89340,200——
1986-07-08$2.83$2.83929,700——
1986-07-07$2.83$2.83376,200——
1986-07-03$2.99$2.9981,900——
1986-07-02$3.04$3.04325,800——
1986-07-01$3.06$3.06359,100——
1986-06-30$3.06$3.06801,900——
1986-06-27$3.06$3.06254,700——
1986-06-26$3.11$3.11182,700——
1986-06-25$3.15$3.1578,300——
1986-06-24$3.15$3.15310,500——
1986-06-23$3.18$3.18272,700——
1986-06-20$3.11$3.11164,700——
1986-06-19$3.11$3.11234,000——
1986-06-18$3.11$3.11275,400——
1986-06-17$3.11$3.11384,300——
1986-06-16$3.10$3.10218,700——
1986-06-13$3.14$3.14118,800——
1986-06-12$3.11$3.1171,100——
1986-06-11$3.10$3.10316,800——
1986-06-10$3.04$3.04432,900——
1986-06-09$3.07$3.0774,700——
1986-06-06$3.11$3.11229,500——
1986-06-05$3.13$3.13224,100——
1986-06-04$3.17$3.17231,300——
1986-06-03$3.15$3.15558,000——
1986-06-02$3.25$3.25684,000——
1986-05-30$3.36$3.36425,700——
1986-05-29$3.38$3.38107,100——
1986-05-28$3.43$3.43102,600——
1986-05-27$3.50$3.50120,600——
1986-05-23$3.49$3.49119,700——
1986-05-22$3.50$3.5087,300——
1986-05-21$3.47$3.47144,000——
1986-05-20$3.49$3.49234,000——
1986-05-19$3.47$3.4730,600——
1986-05-16$3.49$3.4969,300——
1986-05-15$3.49$3.4939,600——
1986-05-14$3.50$3.50459,000——
1986-05-13$3.50$3.501,445,400——
1986-05-12$3.46$3.461,886,400——
1986-05-09$3.40$3.40973,800——
1986-05-08$3.42$3.421,245,600——
1986-05-07$3.43$3.43138,600——
1986-05-06$3.43$3.4383,700——
1986-05-05$3.40$3.401,219,500——
1986-05-02$3.38$3.381,662,300——
1986-05-01$3.36$3.36247,500——
1986-04-30$3.39$3.39146,700——
1986-04-29$3.40$3.4097,200——
1986-04-28$3.42$3.42269,100——
1986-04-25$3.44$3.44979,200——
1986-04-24$3.43$3.43204,300——
1986-04-23$3.39$3.39816,300——
1986-04-22$3.35$3.351,005,300——
1986-04-21$3.50$3.50463,500——
1986-04-18$3.67$3.6747,700——
1986-04-17$3.71$3.71186,300——
1986-04-16$3.72$3.72177,300——
1986-04-15$3.74$3.74558,900——
1986-04-14$3.69$3.6991,800——
1986-04-11$3.71$3.7151,300——
1986-04-10$3.71$3.7150,400——
1986-04-09$3.72$3.7254,000——
1986-04-08$3.71$3.71164,700——
1986-04-07$3.74$3.74154,800——
1986-04-04$3.67$3.6787,300——
1986-04-03$3.67$3.67313,200——
1986-04-02$3.67$3.67477,000——
1986-04-01$3.60$3.60396,000——
1986-03-31$3.74$3.74104,400——
1986-03-27$3.76$3.76279,000——
1986-03-26$3.74$3.7471,100——
1986-03-25$3.68$3.68189,900——
1986-03-24$3.68$3.6891,800——
1986-03-21$3.89$3.89189,000——
1986-03-20$3.65$3.65205,200——
1986-03-19$3.65$3.65974,700——
1986-03-18$3.75$3.75585,900——
1986-03-17$3.71$3.7192,700——
1986-03-14$3.68$3.68174,600——
1986-03-13$3.69$3.69312,300——
1986-03-12$3.76$3.76317,700——
1986-03-11$3.65$3.6547,700——
1986-03-10$3.58$3.58118,800——
1986-03-07$3.57$3.57279,000——
1986-03-06$3.58$3.58354,600——
1986-03-05$3.54$3.54262,800——
1986-03-04$3.53$3.53109,800——
1986-03-03$3.50$3.50167,400——
1986-02-28$3.50$3.50588,600——
1986-02-27$3.56$3.56327,600——
1986-02-26$3.58$3.5881,900——
1986-02-25$3.54$3.54918,000——
1986-02-24$3.44$3.44658,800——
1986-02-21$3.42$3.421,230,300——
1986-02-20$3.40$3.40246,600——
1986-02-19$3.39$3.39348,300——
1986-02-18$3.40$3.40502,200——
1986-02-14$3.35$3.3588,200——
1986-02-13$3.35$3.35322,200——
1986-02-12$3.39$3.39217,800——
1986-02-11$3.38$3.38894,600——
1986-02-10$3.39$3.391,255,500——
1986-02-07$3.39$3.39545,400——
1986-02-06$3.39$3.391,288,800——
1986-02-05$3.29$3.291,172,700——
1986-02-04$3.29$3.29599,400——
1986-02-03$3.47$3.47120,600——
1986-01-31$3.58$3.58133,200——
1986-01-30$3.65$3.6559,400——
1986-01-29$3.71$3.71713,700——
1986-01-28$3.67$3.67223,200——
1986-01-27$3.68$3.68238,500——
1986-01-24$3.69$3.69271,800——
1986-01-23$3.65$3.65116,100——
1986-01-22$3.63$3.63597,600——
1986-01-21$3.71$3.71401,400——
1986-01-20$3.78$3.78594,000——
1986-01-17$3.92$3.92154,800——
1986-01-16$4.00$4.00238,500——
1986-01-15$3.99$3.9918,900——
1986-01-14$3.93$3.9324,300——
1986-01-13$3.92$3.927,200——
1986-01-10$3.94$3.94268,200——
1986-01-09$4.01$4.01490,500——
1986-01-08$4.07$4.07171,000——
1986-01-07$4.06$4.06247,500——
1986-01-06$4.06$4.0641,400——
1986-01-03$4.10$4.10457,200——
1986-01-02$4.11$4.111,132,200——