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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.67$5.56189,000——
1994-12-29$3.67$5.56117,000——
1994-12-28$3.68$5.58586,800——
1994-12-27$3.69$5.60144,900——
1994-12-23$3.69$5.60408,600——
1994-12-22$3.67$5.562,464,200——
1994-12-21$3.65$5.541,342,800——
1994-12-20$3.61$5.47394,200——
1994-12-19$3.60$5.45728,100——
1994-12-16$3.58$5.43215,100——
1994-12-15$3.58$5.43247,500——
1994-12-14$3.56$5.391,119,600——
1994-12-13$3.56$5.3936,900——
1994-12-12$3.56$5.39540,000——
1994-12-09$3.57$5.41441,000——
1994-12-08$3.60$5.45738,900——
1994-12-07$3.65$5.54444,600——
1994-12-06$3.68$5.58367,200——
1994-12-05$3.72$5.641,466,100——
1994-12-02$3.75$5.681,573,200——
1994-12-01$3.75$5.682,095,200——
1994-11-30$3.69$5.60233,100——
1994-11-29$3.69$5.60990,900——
1994-11-28$3.68$5.581,491,300——
1994-11-25$3.76$5.63154,800——
1994-11-23$3.74$5.591,292,400——
1994-11-22$3.76$5.63244,800——
1994-11-21$3.75$5.61526,500——
1994-11-18$3.78$5.65378,900——
1994-11-17$3.82$5.71747,000——
1994-11-16$3.82$5.71721,800——
1994-11-15$3.81$5.69828,900——
1994-11-14$3.85$5.75306,900——
1994-11-11$3.89$5.821,174,500——
1994-11-10$3.96$5.922,174,400——
1994-11-09$3.99$5.96708,300——
1994-11-08$3.93$5.88175,500——
1994-11-07$3.93$5.88624,600——
1994-11-04$3.90$5.84534,600——
1994-11-03$3.93$5.88744,300——
1994-11-02$3.94$5.901,319,400——
1994-11-01$3.94$5.90814,500——
1994-10-31$3.99$5.962,569,500——
1994-10-28$3.93$5.883,353,400——
1994-10-27$3.88$5.801,881,900——
1994-10-26$3.78$5.651,632,600——
1994-10-25$3.76$5.631,528,200——
1994-10-24$3.76$5.631,026,000——
1994-10-21$3.78$5.651,486,800——
1994-10-20$3.82$5.713,150,900——
1994-10-19$3.75$5.611,879,200——
1994-10-18$3.76$5.631,478,700——
1994-10-17$3.82$5.71300,600——
1994-10-14$3.79$5.67407,700——
1994-10-13$3.81$5.69474,300——
1994-10-12$3.82$5.71915,300——
1994-10-11$3.82$5.711,577,700——
1994-10-10$3.83$5.73357,300——
1994-10-07$3.86$5.772,974,500——
1994-10-06$3.79$5.671,861,200——
1994-10-05$3.71$5.55533,700——
1994-10-04$3.63$5.421,486,800——
1994-10-03$3.64$5.441,093,500——
1994-09-30$3.57$5.34536,400——
1994-09-29$3.53$5.28233,100——
1994-09-28$3.56$5.32242,100——
1994-09-27$3.56$5.32205,200——
1994-09-26$3.56$5.32118,800——
1994-09-23$3.58$5.36428,400——
1994-09-22$3.56$5.32356,400——
1994-09-21$3.61$5.40587,700——
1994-09-20$3.63$5.42498,600——
1994-09-19$3.68$5.50124,200——
1994-09-16$3.65$5.46491,400——
1994-09-15$3.63$5.42426,600——
1994-09-14$3.60$5.38853,200——
1994-09-13$3.61$5.40520,200——
1994-09-12$3.58$5.36173,700——
1994-09-09$3.58$5.36369,900——
1994-09-08$3.58$5.36882,900——
1994-09-07$3.56$5.32318,600——
1994-09-06$3.54$5.30279,000——
1994-09-02$3.50$5.23819,900——
1994-09-01$3.47$5.19239,400——
1994-08-31$3.44$5.1592,700——
1994-08-30$3.46$5.17468,000——
1994-08-29$3.44$5.15182,700——
1994-08-26$3.43$5.06126,000——
1994-08-25$3.40$5.02506,700——
1994-08-24$3.40$5.02429,300——
1994-08-23$3.36$4.95149,400——
1994-08-22$3.32$4.89368,100——
1994-08-19$3.32$4.89351,900——
1994-08-18$3.32$4.89116,100——
1994-08-17$3.32$4.89422,100——
1994-08-16$3.32$4.8963,900——
1994-08-15$3.32$4.89143,100——
1994-08-12$3.32$4.89166,500——
1994-08-11$3.33$4.91215,100——
1994-08-10$3.33$4.911,026,000——
1994-08-09$3.36$4.95171,000——
1994-08-08$3.31$4.87426,600——
1994-08-05$3.29$4.85839,700——
1994-08-04$3.35$4.93222,300——
1994-08-03$3.35$4.93314,100——
1994-08-02$3.31$4.87960,300——
1994-08-01$3.32$4.89216,000——
1994-07-29$3.33$4.91445,500——
1994-07-28$3.31$4.87386,100——
1994-07-27$3.28$4.83357,300——
1994-07-26$3.32$4.89228,600——
1994-07-25$3.33$4.91360,900——
1994-07-22$3.36$4.95722,700——
1994-07-21$3.29$4.851,416,600——
1994-07-20$3.31$4.87497,700——
1994-07-19$3.31$4.872,453,400——
1994-07-18$3.26$4.81656,100——
1994-07-15$3.28$4.83704,700——
1994-07-14$3.28$4.83808,200——
1994-07-13$3.35$4.931,009,800——
1994-07-12$3.35$4.931,432,800——
1994-07-11$3.33$4.91558,000——
1994-07-08$3.32$4.89315,900——
1994-07-07$3.33$4.911,945,800——
1994-07-06$3.26$4.81557,100——
1994-07-05$3.26$4.81609,300——
1994-07-01$3.26$4.81166,500——
1994-06-30$3.25$4.7963,000——
1994-06-29$3.24$4.77531,900——
1994-06-28$3.26$4.81514,800——
1994-06-27$3.26$4.81316,800——
1994-06-24$3.24$4.77112,500——
1994-06-23$3.26$4.81404,100——
1994-06-22$3.29$4.85321,300——
1994-06-21$3.24$4.77384,300——
1994-06-20$3.31$4.87253,800——
1994-06-17$3.32$4.89189,000——
1994-06-16$3.32$4.89513,900——
1994-06-15$3.33$4.91447,300——
1994-06-14$3.38$4.9750,400——
1994-06-13$3.38$4.97305,100——
1994-06-10$3.40$5.02321,300——
1994-06-09$3.40$5.02358,200——
1994-06-08$3.39$4.99432,000——
1994-06-07$3.44$5.08394,200——
1994-06-06$3.44$5.08545,400——
1994-06-03$3.44$5.08666,000——
1994-06-02$3.44$5.08767,700——
1994-06-01$3.40$5.02474,300——
1994-05-31$3.42$5.04162,000——
1994-05-27$3.36$4.95926,100——
1994-05-26$3.35$4.86267,300——
1994-05-25$3.35$4.86675,900——
1994-05-24$3.38$4.901,130,400——
1994-05-23$3.39$4.92359,100——
1994-05-20$3.36$4.88802,800——
1994-05-19$3.38$4.90517,500——
1994-05-18$3.39$4.921,224,000——
1994-05-17$3.39$4.92216,000——
1994-05-16$3.40$4.941,406,700——
1994-05-13$3.39$4.921,054,800——
1994-05-12$3.36$4.882,250,000——
1994-05-11$3.38$4.9095,400——
1994-05-10$3.40$4.94483,300——
1994-05-09$3.36$4.881,188,900——
1994-05-06$3.42$4.96295,200——
1994-05-05$3.43$4.98748,800——
1994-05-04$3.46$5.02324,900——
1994-05-03$3.47$5.04652,500——
1994-05-02$3.53$5.121,559,700——
1994-04-29$3.51$5.10302,400——
1994-04-28$3.53$5.12767,700——
1994-04-26$3.60$5.22181,800——
1994-04-25$3.89$5.161,036,800——
1994-04-22$3.83$5.09673,200——
1994-04-21$3.82$5.07198,000——
1994-04-20$3.81$5.051,070,100——
1994-04-19$3.76$5.00495,000——
1994-04-18$3.75$4.98572,400——
1994-04-15$3.78$5.01907,200——
1994-04-14$3.71$4.92691,200——
1994-04-13$3.65$4.85122,400——
1994-04-12$3.65$4.8597,200——
1994-04-11$3.65$4.85607,500——
1994-04-08$3.63$4.81218,700——
1994-04-07$3.56$4.72307,800——
1994-04-06$3.50$4.65186,300——
1994-04-05$3.50$4.65574,200——
1994-04-04$3.50$4.65194,400——
1994-03-31$3.61$4.79518,400——
1994-03-30$3.65$4.8587,300——
1994-03-29$3.71$4.92249,300——
1994-03-28$3.76$5.00336,600——
1994-03-25$3.83$5.09527,400——
1994-03-24$3.86$5.13207,000——
1994-03-23$3.89$5.16103,500——
1994-03-22$3.82$5.07377,100——
1994-03-21$3.78$5.01179,100——
1994-03-18$3.76$5.0085,500——
1994-03-17$3.79$5.03116,100——
1994-03-16$3.76$5.0072,000——
1994-03-15$3.75$4.9831,500——
1994-03-14$3.78$5.0165,700——
1994-03-11$3.78$5.01162,900——
1994-03-10$3.79$5.03299,700——
1994-03-09$3.81$5.0537,800——
1994-03-08$3.81$5.05146,700——
1994-03-07$3.81$5.0541,400——
1994-03-04$3.81$5.05289,800——
1994-03-03$3.81$5.05189,900——
1994-03-02$3.81$5.05552,600——
1994-03-01$3.83$5.09400,500——
1994-02-28$3.85$5.11504,000——
1994-02-25$3.86$5.06763,200——
1994-02-24$3.82$5.00782,100——
1994-02-23$3.83$5.021,309,500——
1994-02-22$3.82$5.00417,600——
1994-02-18$3.74$4.90123,300——
1994-02-17$3.74$4.90528,300——
1994-02-16$3.71$4.86912,600——
1994-02-15$3.72$4.88391,500——
1994-02-14$3.75$4.91696,600——
1994-02-11$3.81$4.99406,800——
1994-02-10$3.85$5.0497,200——
1994-02-09$3.85$5.04114,300——
1994-02-08$3.86$5.06102,600——
1994-02-07$3.88$5.0895,400——
1994-02-04$3.86$5.06197,100——
1994-02-03$3.96$5.19195,300——
1994-02-02$3.97$5.20620,100——
1994-02-01$3.96$5.19287,100——
1994-01-31$3.88$5.08339,300——
1994-01-28$3.90$5.1151,300——
1994-01-27$3.94$5.17369,000——
1994-01-26$3.89$5.1063,900——
1994-01-25$3.89$5.1099,000——
1994-01-24$3.96$5.1949,500——
1994-01-21$3.99$5.2289,100——
1994-01-20$4.00$5.24137,700——
1994-01-19$3.92$5.13543,600——
1994-01-18$3.89$5.10169,200——
1994-01-17$3.90$5.1164,800——
1994-01-14$3.92$5.13461,700——
1994-01-13$3.92$5.13483,300——
1994-01-12$3.90$5.111,735,200——
1994-01-11$3.88$5.081,193,400——
1994-01-10$3.85$5.0467,500——
1994-01-07$3.85$5.04267,300——
1994-01-06$3.81$4.99536,400——
1994-01-05$3.81$4.99996,300——
1994-01-04$3.82$5.00111,600——
1994-01-03$3.81$4.99231,300——