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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$19.79$43.1691,500——
2004-12-30$19.75$43.07195,600——
2004-12-29$19.60$42.74179,100——
2004-12-28$19.17$41.7973,800——
2004-12-27$19.03$41.5084,000——
2004-12-23$19.12$41.6858,500——
2004-12-22$19.04$41.51148,500——
2004-12-21$19.36$42.22117,300——
2004-12-20$19.13$41.7292,700——
2004-12-17$18.87$41.15108,000——
2004-12-16$18.82$41.03131,700——
2004-12-15$19.05$41.54174,300——
2004-12-14$18.92$41.25148,500——
2004-12-13$18.95$41.33193,800——
2004-12-10$18.67$40.70155,400——
2004-12-09$19.07$41.59124,200——
2004-12-08$19.06$41.57273,600——
2004-12-07$19.12$41.69310,500——
2004-12-06$19.76$43.09132,000——
2004-12-03$20.10$43.83158,100——
2004-12-02$19.88$43.36302,100——
2004-12-01$20.33$44.33292,800——
2004-11-30$20.37$44.43120,900——
2004-11-29$20.64$45.0165,400——
2004-11-26$20.76$45.1241,700——
2004-11-24$20.35$44.2253,100——
2004-11-23$20.23$43.96103,800——
2004-11-22$19.97$43.38114,000——
2004-11-19$19.75$42.9154,900——
2004-11-18$19.37$42.09108,300——
2004-11-17$19.60$42.5988,800——
2004-11-16$19.50$42.3775,900——
2004-11-15$19.37$42.09167,400——
2004-11-12$19.83$43.08105,000——
2004-11-11$19.49$42.34138,900——
2004-11-10$19.52$42.41105,000——
2004-11-09$19.15$41.60102,600——
2004-11-08$19.10$41.50103,500——
2004-11-05$19.15$41.62129,900——
2004-11-04$19.14$41.58188,100——
2004-11-03$19.36$42.07246,000——
2004-11-02$18.99$41.27169,200——
2004-11-01$19.07$41.44186,900——
2004-10-29$19.36$42.07350,100——
2004-10-28$18.99$41.27382,200——
2004-10-27$19.39$42.14321,600——
2004-10-26$19.56$42.49304,800——
2004-10-25$19.68$42.75272,700——
2004-10-22$19.53$42.44187,200——
2004-10-21$19.20$41.73201,900——
2004-10-20$18.89$41.05115,800——
2004-10-19$18.43$40.05150,300——
2004-10-18$18.17$39.48221,100——
2004-10-15$18.30$39.76204,300——
2004-10-14$18.08$39.29397,800——
2004-10-13$17.89$38.88243,000——
2004-10-12$18.07$39.26331,800——
2004-10-11$17.96$39.02108,900——
2004-10-08$18.02$39.1568,700——
2004-10-07$17.93$38.9790,300——
2004-10-06$18.00$39.1096,600——
2004-10-05$17.65$38.36126,900——
2004-10-04$17.38$37.76101,100——
2004-10-01$17.42$37.86203,400——
2004-09-30$17.24$37.45140,700——
2004-09-29$17.03$37.01120,000——
2004-09-28$17.14$37.2586,400——
2004-09-27$16.68$36.25193,800——
2004-09-24$16.67$36.21109,500——
2004-09-23$16.54$35.9464,200——
2004-09-22$16.68$36.25115,200——
2004-09-21$16.67$36.21180,900——
2004-09-20$16.27$35.36174,900——
2004-09-17$16.19$35.1875,000——
2004-09-16$16.20$35.21157,200——
2004-09-15$16.09$34.97195,600——
2004-09-14$15.97$34.70105,000——
2004-09-13$15.90$34.54130,200——
2004-09-10$15.72$34.15169,500——
2004-09-09$16.07$34.9295,100——
2004-09-08$16.02$34.81201,900——
2004-09-07$16.10$34.98136,800——
2004-09-03$16.01$34.7967,800——
2004-09-02$15.99$34.7490,600——
2004-09-01$15.85$34.44113,400——
2004-08-31$15.65$34.00126,000——
2004-08-30$15.43$33.52106,800——
2004-08-27$15.67$33.88110,700——
2004-08-26$15.60$33.74248,100——
2004-08-25$15.41$33.33153,900——
2004-08-24$15.42$33.35231,600——
2004-08-23$15.58$33.70174,000——
2004-08-20$16.08$34.78108,900——
2004-08-19$16.17$34.9777,400——
2004-08-18$15.84$34.25112,800——
2004-08-17$15.80$34.18189,600——
2004-08-16$16.00$34.61142,200——
2004-08-13$15.80$34.18185,400——
2004-08-12$15.42$33.34145,800——
2004-08-11$15.53$33.59132,600——
2004-08-10$15.63$33.81153,000——
2004-08-09$15.77$34.10143,100——
2004-08-06$15.90$34.39206,400——
2004-08-05$16.13$34.88211,200——
2004-08-04$16.21$35.06326,400——
2004-08-03$16.64$35.99148,800——
2004-08-02$16.41$35.4867,800——
2004-07-30$16.50$35.68254,700——
2004-07-29$16.24$35.12306,600——
2004-07-28$16.00$34.60170,400——
2004-07-27$15.66$33.87188,100——
2004-07-26$15.64$33.82259,200——
2004-07-23$15.80$34.1885,500——
2004-07-22$15.93$34.45106,500——
2004-07-21$15.90$34.39126,300——
2004-07-20$15.91$34.40103,800——
2004-07-19$16.05$34.7187,900——
2004-07-16$15.91$34.4262,100——
2004-07-15$15.78$34.1358,800——
2004-07-14$15.99$34.5965,700——
2004-07-13$15.74$34.0497,800——
2004-07-12$15.90$34.3968,700——
2004-07-09$16.10$34.8188,800——
2004-07-08$16.07$34.7588,500——
2004-07-07$15.97$34.53137,700——
2004-07-06$15.83$34.24113,700——
2004-07-02$15.75$34.0781,300——
2004-07-01$15.65$33.8536,600——
2004-06-30$15.61$33.75109,500——
2004-06-29$15.38$33.2644,400——
2004-06-28$15.35$33.19144,000——
2004-06-25$15.56$33.64274,800——
2004-06-24$15.53$33.59206,700——
2004-06-23$15.42$33.34359,400——
2004-06-22$15.42$33.34240,000——
2004-06-21$15.25$32.99233,400——
2004-06-18$15.17$32.80459,900——
2004-06-17$14.95$32.32430,200——
2004-06-16$14.72$31.83598,500——
2004-06-15$14.77$31.94249,600——
2004-06-14$14.62$31.6398,400——
2004-06-10$14.77$31.9599,000——
2004-06-09$14.68$31.7547,400——
2004-06-08$14.98$32.39159,300——
2004-06-07$15.02$32.4999,900——
2004-06-04$14.73$31.86128,400——
2004-06-03$14.86$31.99143,100——
2004-06-02$14.90$32.07119,400——
2004-06-01$14.98$32.24214,500——
2004-05-28$14.64$31.51126,000——
2004-05-27$14.87$31.99123,300——
2004-05-26$14.90$32.06138,300——
2004-05-25$14.91$32.09194,700——
2004-05-24$14.76$31.7669,000——
2004-05-21$14.56$31.3393,900——
2004-05-20$14.65$31.52128,700——
2004-05-19$14.88$32.03139,200——
2004-05-18$14.83$31.91110,700——
2004-05-17$14.82$31.89129,900——
2004-05-14$14.88$32.0181,300——
2004-05-13$14.83$31.91175,200——
2004-05-12$14.75$31.74202,500——
2004-05-11$14.60$31.41161,700——
2004-05-10$14.58$31.38318,300——
2004-05-07$15.00$32.28165,000——
2004-05-06$15.44$33.23198,600——
2004-05-05$15.48$33.32219,300——
2004-05-04$15.21$32.74159,900——
2004-05-03$14.87$32.00247,800——
2004-04-30$14.63$31.48130,200——
2004-04-29$14.52$31.25235,800——
2004-04-28$14.72$31.68279,900——
2004-04-27$15.17$32.65182,400——
2004-04-26$15.20$32.71230,100——
2004-04-23$15.12$32.53222,000——
2004-04-22$14.99$32.25207,300——
2004-04-21$14.51$31.23213,300——
2004-04-20$14.73$31.69137,700——
2004-04-19$14.98$32.24130,200——
2004-04-16$14.97$32.21162,300——
2004-04-15$14.96$32.20271,200——
2004-04-14$15.09$32.48227,700——
2004-04-13$15.50$33.36339,000——
2004-04-12$15.52$33.39142,500——
2004-04-08$15.33$33.00186,900——
2004-04-07$15.45$33.2486,400——
2004-04-06$15.38$33.11139,800——
2004-04-05$15.43$33.21263,100——
2004-04-02$15.18$32.67252,000——
2004-04-01$14.97$32.21207,600——
2004-03-31$14.95$32.17190,200——
2004-03-30$15.05$32.39244,800——
2004-03-29$14.62$31.47158,100——
2004-03-26$14.42$31.03235,800——
2004-03-25$14.32$30.82352,800——
2004-03-24$14.26$30.68257,400——
2004-03-23$14.54$31.28276,900——
2004-03-22$14.53$31.28339,900——
2004-03-19$14.62$31.46231,900——
2004-03-18$14.77$31.78200,100——
2004-03-17$14.95$32.17216,600——
2004-03-16$14.87$31.99175,200——
2004-03-15$14.90$32.06184,500——
2004-03-12$15.03$32.34151,200——
2004-03-11$14.87$31.99324,300——
2004-03-10$14.81$31.88362,700——
2004-03-09$15.38$33.09165,900——
2004-03-08$15.49$33.33212,400——
2004-03-05$15.62$33.61421,500——
2004-03-04$15.40$33.14188,100——
2004-03-03$15.57$33.50152,400——
2004-03-02$15.68$33.74489,300——
2004-03-01$15.58$33.52275,700——
2004-02-27$15.28$32.73184,800——
2004-02-26$15.17$32.48330,600——
2004-02-25$15.08$32.29447,600——
2004-02-24$15.21$32.58139,500——
2004-02-23$15.02$32.18162,000——
2004-02-20$14.99$32.10220,200——
2004-02-19$15.18$32.52310,200——
2004-02-18$15.38$32.94189,600——
2004-02-17$15.54$33.29136,500——
2004-02-13$15.36$32.89105,000——
2004-02-12$15.42$33.02127,500——
2004-02-11$15.49$33.181,074,000——
2004-02-10$15.35$32.87245,700——
2004-02-09$15.04$32.2196,600——
2004-02-06$14.93$31.98106,200——
2004-02-05$14.82$31.73145,200——
2004-02-04$14.86$31.83127,500——
2004-02-03$14.93$31.98498,600——
2004-02-02$14.89$31.90188,100——
2004-01-30$14.63$31.33250,500——
2004-01-29$14.60$31.27569,400——
2004-01-28$15.20$32.55310,500——
2004-01-27$15.59$33.40316,500——
2004-01-26$15.71$33.64345,000——
2004-01-23$15.80$33.85209,700——
2004-01-22$15.99$34.24346,500——
2004-01-21$16.15$34.60567,900——
2004-01-20$16.06$34.39305,100——
2004-01-16$15.25$32.67162,600——
2004-01-15$15.47$33.13117,900——
2004-01-14$15.76$33.76212,700——
2004-01-13$15.75$33.72216,000——
2004-01-12$15.75$33.73429,600——
2004-01-09$15.56$33.32137,100——
2004-01-08$15.42$33.02116,700——
2004-01-07$15.47$33.13149,100——
2004-01-06$15.65$33.52184,800——
2004-01-05$15.49$33.17285,900——
2004-01-02$15.08$32.29237,000——