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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$40.52$93.61243,200——
2010-12-30$40.52$93.61179,600——
2010-12-29$40.79$94.23219,500——
2010-12-28$40.64$93.89234,800——
2010-12-27$40.05$92.52174,600——
2010-12-23$39.56$91.39245,200——
2010-12-22$39.42$91.07289,500——
2010-12-21$39.66$91.62426,800——
2010-12-20$38.09$88.00417,800——
2010-12-17$38.14$88.11639,000——
2010-12-16$37.82$87.37227,200——
2010-12-15$38.15$88.13223,000——
2010-12-14$38.41$88.73275,000——
2010-12-13$37.98$87.74327,400——
2010-12-10$37.51$86.66141,700——
2010-12-09$37.18$85.89243,200——
2010-12-08$37.37$86.33526,100——
2010-12-07$37.04$85.57178,800——
2010-12-06$37.00$85.48132,300——
2010-12-03$37.09$85.68149,100——
2010-12-02$37.27$86.10141,200——
2010-12-01$36.76$84.92215,000——
2010-11-30$36.32$83.66175,200——
2010-11-29$36.72$84.58190,600——
2010-11-26$36.87$84.9284,500——
2010-11-24$37.09$85.43123,800——
2010-11-23$36.52$84.12316,100——
2010-11-22$37.18$85.64310,500——
2010-11-19$37.05$85.34186,000——
2010-11-18$36.95$85.11219,700——
2010-11-17$36.62$84.35196,600——
2010-11-16$36.73$84.60264,900——
2010-11-15$37.70$86.84146,900——
2010-11-12$38.09$87.73215,200——
2010-11-11$38.46$88.59145,600——
2010-11-10$38.75$89.25158,400——
2010-11-09$38.49$88.65207,200——
2010-11-08$38.72$89.18193,900——
2010-11-05$38.70$89.14177,100——
2010-11-04$38.86$89.51279,600——
2010-11-03$38.30$88.22295,100——
2010-11-02$38.42$88.49197,100——
2010-11-01$38.57$88.84180,500——
2010-10-29$38.78$89.32156,400——
2010-10-28$37.98$87.48148,300——
2010-10-27$37.86$87.20155,700——
2010-10-26$38.17$87.92144,700——
2010-10-25$38.52$88.72135,100——
2010-10-22$38.04$87.62125,900——
2010-10-21$37.93$87.36167,500——
2010-10-20$38.16$87.89182,200——
2010-10-19$37.70$86.84338,300——
2010-10-18$39.03$89.90182,500——
2010-10-15$39.15$90.17165,800——
2010-10-14$39.22$90.34139,500——
2010-10-13$39.66$91.35136,000——
2010-10-12$39.34$90.61159,400——
2010-10-11$39.50$90.98133,600——
2010-10-08$39.25$90.41174,800——
2010-10-07$38.71$89.16139,200——
2010-10-06$38.89$89.58147,900——
2010-10-05$38.76$89.28183,300——
2010-10-04$38.07$87.69178,500——
2010-10-01$38.24$88.08226,200——
2010-09-30$37.82$87.11174,500——
2010-09-29$37.39$86.1291,600——
2010-09-28$37.43$86.21122,900——
2010-09-27$37.10$85.45186,100——
2010-09-24$37.54$86.47113,600——
2010-09-23$36.61$84.32137,200——
2010-09-22$36.82$84.81102,400——
2010-09-21$37.47$86.31181,600——
2010-09-20$37.45$86.26235,000——
2010-09-17$37.95$87.41151,600——
2010-09-16$38.05$87.6492,400——
2010-09-15$38.34$88.31136,600——
2010-09-14$37.93$87.36144,900——
2010-09-13$38.14$87.85136,000——
2010-09-10$38.02$87.57144,600——
2010-09-09$37.41$86.17135,200——
2010-09-08$37.48$86.33124,300——
2010-09-07$37.33$85.9897,100——
2010-09-03$38.01$87.55150,300——
2010-09-02$37.62$86.65167,800——
2010-09-01$37.68$86.79161,800——
2010-08-31$36.88$84.70196,300——
2010-08-30$37.01$85.00154,100——
2010-08-27$37.25$85.55173,600——
2010-08-26$36.16$83.05121,100——
2010-08-25$36.16$83.05159,400——
2010-08-24$36.31$83.39117,200——
2010-08-23$36.89$84.7391,500——
2010-08-20$36.98$84.9398,100——
2010-08-19$37.37$85.83157,300——
2010-08-18$38.22$87.78168,100——
2010-08-17$38.39$88.1786,900——
2010-08-16$37.68$86.54110,700——
2010-08-13$37.58$86.31150,400——
2010-08-12$37.48$86.0892,500——
2010-08-11$37.62$86.40182,200——
2010-08-10$38.73$88.9596,600——
2010-08-09$39.04$89.6683,000——
2010-08-06$39.06$89.71173,500——
2010-08-05$39.69$91.16102,300——
2010-08-04$40.27$92.49148,100——
2010-08-03$39.91$91.66112,400——
2010-08-02$40.05$91.9894,700——
2010-07-30$38.96$89.48190,900——
2010-07-29$38.75$89.00191,600——
2010-07-28$39.01$89.59108,400——
2010-07-27$39.45$90.60131,400——
2010-07-26$39.93$91.71103,000——
2010-07-23$39.40$90.49140,500——
2010-07-22$39.21$90.05142,600——
2010-07-21$38.03$87.34172,600——
2010-07-20$38.52$88.47124,200——
2010-07-19$37.89$87.02186,800——
2010-07-16$37.71$86.61195,600——
2010-07-15$38.88$89.30158,500——
2010-07-14$38.32$88.01184,100——
2010-07-13$38.64$88.74221,600——
2010-07-12$37.81$86.84128,100——
2010-07-09$37.52$86.1797,200——
2010-07-08$37.24$85.53233,000——
2010-07-07$37.28$85.62165,300——
2010-07-06$36.47$83.76311,800——
2010-07-02$36.60$84.06317,500——
2010-07-01$37.00$84.98341,600——
2010-06-30$36.42$83.65298,700——
2010-06-29$36.98$84.93377,200——
2010-06-28$38.70$88.88192,300——
2010-06-25$39.18$89.98172,900——
2010-06-24$38.70$88.88174,100——
2010-06-23$39.59$90.93302,000——
2010-06-22$40.05$91.98373,400——
2010-06-21$40.43$92.86207,200——
2010-06-18$40.04$91.96288,200——
2010-06-17$40.39$92.76153,700——
2010-06-16$40.55$93.13117,200——
2010-06-15$40.55$93.13208,000——
2010-06-14$39.30$90.26160,500——
2010-06-11$39.36$90.40182,300——
2010-06-10$39.48$90.67125,800——
2010-06-09$38.27$87.89188,600——
2010-06-08$38.26$87.87244,900——
2010-06-07$37.54$86.22198,100——
2010-06-04$37.71$86.61305,900——
2010-06-03$38.75$89.00227,100——
2010-06-02$38.99$89.55169,400——
2010-06-01$37.65$86.47207,400——
2010-05-28$38.19$87.46231,600——
2010-05-27$39.00$89.32253,000——
2010-05-26$36.90$84.51424,400——
2010-05-25$36.69$84.03267,000——
2010-05-24$36.93$84.57132,400——
2010-05-21$37.85$86.68374,000——
2010-05-20$37.34$85.51440,700——
2010-05-19$38.96$89.22261,200——
2010-05-18$39.13$89.61274,400——
2010-05-17$39.84$91.24223,100——
2010-05-14$40.18$92.02159,200——
2010-05-13$41.54$95.13154,200——
2010-05-12$41.60$95.27262,600——
2010-05-11$40.63$93.05287,800——
2010-05-10$40.32$92.34296,100——
2010-05-07$38.32$87.76396,800——
2010-05-06$38.20$87.48419,800——
2010-05-05$39.60$90.69195,600——
2010-05-04$40.43$92.59257,700——
2010-05-03$41.77$95.66157,000——
2010-04-30$42.00$96.19220,600——
2010-04-29$43.06$98.61162,600——
2010-04-28$42.66$97.70162,900——
2010-04-27$42.32$96.92261,300——
2010-04-26$43.40$99.39111,300——
2010-04-23$42.94$98.34184,700——
2010-04-22$42.33$96.94144,400——
2010-04-21$41.28$94.54185,500——
2010-04-20$41.57$95.20169,800——
2010-04-19$40.85$93.55155,600——
2010-04-16$40.94$93.76480,600——
2010-04-15$41.90$95.96151,100——
2010-04-14$41.84$95.82200,100——
2010-04-13$41.49$95.02126,900——
2010-04-12$41.68$95.45103,400——
2010-04-09$41.55$95.16128,200——
2010-04-08$41.15$94.24155,700——
2010-04-07$40.67$93.14121,600——
2010-04-06$41.01$93.92174,400——
2010-04-05$41.44$94.90221,200——
2010-04-01$40.28$92.25251,700——
2010-03-31$38.87$89.02171,500——
2010-03-30$38.53$88.2478,200——
2010-03-29$38.15$87.37106,300——
2010-03-26$37.58$86.06121,200——
2010-03-25$37.50$85.88158,500——
2010-03-24$37.63$86.1889,800——
2010-03-23$38.12$87.3065,200——
2010-03-22$37.92$86.8483,200——
2010-03-19$38.04$87.12104,200——
2010-03-18$38.56$88.3182,600——
2010-03-17$39.01$89.3475,100——
2010-03-16$38.87$89.02142,400——
2010-03-15$38.92$89.1369,400——
2010-03-12$39.02$89.3688,900——
2010-03-11$38.75$88.74122,800——
2010-03-10$38.40$87.94223,100——
2010-03-09$38.41$87.96263,600——
2010-03-08$38.48$88.12173,100——
2010-03-05$38.38$87.90115,300——
2010-03-04$38.20$87.48116,900——
2010-03-03$38.60$88.40106,400——
2010-03-02$38.44$88.03110,600——
2010-03-01$37.71$86.36100,600——
2010-02-26$36.86$84.41121,800——
2010-02-25$36.75$83.95159,200——
2010-02-24$37.42$85.48106,900——
2010-02-23$37.27$85.13117,900——
2010-02-22$38.04$86.89155,900——
2010-02-19$38.60$88.1763,600——
2010-02-18$38.35$87.60103,700——
2010-02-17$38.55$88.06128,900——
2010-02-16$38.34$87.58176,300——
2010-02-12$37.43$85.50209,800——
2010-02-11$37.25$85.09227,800——
2010-02-10$36.05$82.35199,200——
2010-02-09$36.33$82.99335,700——
2010-02-08$35.22$80.45228,600——
2010-02-05$35.76$81.68375,300——
2010-02-04$35.85$81.89268,300——
2010-02-03$36.64$83.69217,900——
2010-02-02$37.33$85.27124,800——
2010-02-01$36.67$83.76138,000——
2010-01-29$36.10$82.46280,300——
2010-01-28$36.50$83.37199,000——
2010-01-27$36.78$84.01136,300——
2010-01-26$37.03$84.58130,400——
2010-01-25$37.05$84.63191,800——
2010-01-22$36.78$84.01402,300——
2010-01-21$37.59$85.86235,200——
2010-01-20$38.34$87.58185,200——
2010-01-19$39.44$90.09131,600——
2010-01-15$39.56$90.36146,900——
2010-01-14$39.76$90.82199,100——
2010-01-13$39.90$91.14213,100——
2010-01-12$39.57$90.39188,800——
2010-01-11$39.62$90.50289,100——
2010-01-08$39.51$90.25133,300——
2010-01-07$39.20$89.54203,200——
2010-01-06$39.89$91.12197,900——
2010-01-05$39.70$90.68132,200——
2010-01-04$39.45$90.11168,800——