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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.48$103.77240,900——
2011-12-29$43.98$102.60258,800——
2011-12-28$43.19$100.76323,400——
2011-12-27$43.46$101.39106,200——
2011-12-23$43.69$101.93145,100——
2011-12-22$43.33$101.09206,000——
2011-12-21$42.57$99.31250,300——
2011-12-20$41.87$97.68359,200——
2011-12-19$40.83$95.26361,000——
2011-12-16$41.34$96.44401,300——
2011-12-15$41.20$96.12494,800——
2011-12-14$40.82$95.23395,300——
2011-12-13$42.27$98.61359,600——
2011-12-12$42.23$98.52276,400——
2011-12-09$43.44$101.34289,100——
2011-12-08$43.11$100.57632,300——
2011-12-07$43.96$102.56457,000——
2011-12-06$42.85$99.97263,400——
2011-12-05$43.51$101.51248,500——
2011-12-02$42.55$99.27234,200——
2011-12-01$42.81$99.87263,200——
2011-11-30$42.74$99.71309,000——
2011-11-29$40.77$94.87286,000——
2011-11-28$40.07$93.24317,100——
2011-11-25$37.85$88.07257,800——
2011-11-23$38.20$88.89266,200——
2011-11-22$39.68$92.33198,300——
2011-11-21$40.56$94.38219,100——
2011-11-18$41.62$96.84391,200——
2011-11-17$40.93$95.24304,200——
2011-11-16$41.48$96.52279,000——
2011-11-15$41.16$95.77164,300——
2011-11-14$41.58$96.75179,600——
2011-11-11$41.97$97.66134,500——
2011-11-10$41.10$95.63225,100——
2011-11-09$41.08$95.59411,300——
2011-11-08$42.61$99.15282,100——
2011-11-07$41.92$97.54286,400——
2011-11-04$41.40$96.33241,300——
2011-11-03$42.01$97.75274,700——
2011-11-02$40.98$95.35215,900——
2011-11-01$39.86$92.75341,600——
2011-10-31$41.22$95.91273,300——
2011-10-28$42.87$99.75188,900——
2011-10-27$42.62$99.17360,000——
2011-10-26$41.64$96.89294,300——
2011-10-25$40.66$94.61419,200——
2011-10-24$41.26$96.01329,900——
2011-10-21$40.68$94.66327,000——
2011-10-20$40.15$93.42423,400——
2011-10-19$39.88$92.79537,800——
2011-10-18$40.77$94.87494,500——
2011-10-17$39.65$92.26294,900——
2011-10-14$40.05$93.19284,900——
2011-10-13$38.59$89.79233,000——
2011-10-12$39.04$90.84447,500——
2011-10-11$37.73$87.79291,900——
2011-10-10$37.84$88.05187,000——
2011-10-07$36.69$85.37430,200——
2011-10-06$37.46$87.16758,500——
2011-10-05$35.79$83.281,545,800——
2011-10-04$34.21$79.60988,300——
2011-10-03$33.40$77.72901,800——
2011-09-30$36.11$84.02419,900——
2011-09-29$36.44$84.79347,000——
2011-09-28$35.62$82.88388,800——
2011-09-27$37.60$87.49468,200——
2011-09-26$36.29$84.44431,900——
2011-09-23$35.47$82.53325,700——
2011-09-22$35.49$82.58596,900——
2011-09-21$37.10$86.33435,900——
2011-09-20$37.90$88.19303,700——
2011-09-19$37.72$87.77294,900——
2011-09-16$38.56$89.72251,200——
2011-09-15$38.92$90.56374,600——
2011-09-14$38.47$89.51417,700——
2011-09-13$37.87$88.12393,400——
2011-09-12$37.76$87.86420,700——
2011-09-09$38.11$88.68374,600——
2011-09-08$39.41$91.70301,300——
2011-09-07$40.18$93.49325,100——
2011-09-06$38.99$90.72381,200——
2011-09-02$40.00$93.07456,100——
2011-09-01$41.23$95.94867,300——
2011-08-31$40.98$95.35573,200——
2011-08-30$40.47$93.91576,500——
2011-08-29$39.95$92.70366,400——
2011-08-26$39.28$91.15534,200——
2011-08-25$39.54$91.75410,100——
2011-08-24$40.55$94.09537,800——
2011-08-23$39.94$92.68582,100——
2011-08-22$39.21$90.99601,800——
2011-08-19$39.18$90.92408,800——
2011-08-18$39.94$92.68466,400——
2011-08-17$42.32$98.20245,800——
2011-08-16$41.92$97.27290,800——
2011-08-15$42.45$98.50294,900——
2011-08-12$41.91$97.25515,900——
2011-08-11$41.65$96.651,273,100——
2011-08-10$39.18$90.92845,400——
2011-08-09$40.30$93.511,077,500——
2011-08-08$38.35$88.99938,800——
2011-08-05$40.19$93.261,117,300——
2011-08-04$39.91$92.61852,400——
2011-08-03$42.17$97.85638,600——
2011-08-02$42.50$98.62533,100——
2011-08-01$43.81$101.66228,700——
2011-07-29$44.03$102.17420,800——
2011-07-28$44.53$103.33349,800——
2011-07-27$45.45$105.46390,100——
2011-07-26$46.77$108.53255,400——
2011-07-25$47.03$109.13264,500——
2011-07-22$46.68$108.32190,500——
2011-07-21$46.96$108.97431,300——
2011-07-20$46.25$107.32239,200——
2011-07-19$46.31$107.46168,900——
2011-07-18$45.73$106.11308,700——
2011-07-15$46.46$107.81328,200——
2011-07-14$46.10$106.97190,000——
2011-07-13$46.47$107.83290,600——
2011-07-12$45.52$105.63376,100——
2011-07-11$45.88$106.46270,800——
2011-07-08$47.58$110.41163,000——
2011-07-07$47.77$110.85268,700——
2011-07-06$47.00$109.06179,300——
2011-07-05$47.47$110.15358,300——
2011-07-01$47.32$109.80219,300——
2011-06-30$46.59$108.11248,800——
2011-06-29$45.65$105.93503,700——
2011-06-28$45.34$105.21326,500——
2011-06-27$44.02$102.15492,600——
2011-06-24$43.89$101.85301,700——
2011-06-23$44.57$103.42447,100——
2011-06-22$45.24$104.98824,700——
2011-06-21$45.47$105.511,892,200——
2011-06-20$44.74$103.82625,500——
2011-06-17$45.25$105.00438,000——
2011-06-16$45.58$105.77319,200——
2011-06-15$45.76$106.18455,200——
2011-06-14$46.77$108.53479,600——
2011-06-13$45.60$105.81403,400——
2011-06-10$46.03$106.81411,500——
2011-06-09$46.64$108.23363,000——
2011-06-08$46.59$108.11470,200——
2011-06-07$46.69$108.34441,300——
2011-06-06$46.46$107.81386,000——
2011-06-03$47.21$109.55441,800——
2011-06-02$46.99$109.04490,600——
2011-06-01$47.68$110.64529,400——
2011-05-31$49.58$115.05453,000——
2011-05-27$48.83$113.05487,300——
2011-05-26$48.94$113.30545,700——
2011-05-25$48.14$111.45375,200——
2011-05-24$47.47$109.90616,200——
2011-05-23$46.28$107.14444,800——
2011-05-20$48.03$111.19525,200——
2011-05-19$47.85$110.78313,700——
2011-05-18$47.77$110.59440,800——
2011-05-17$46.50$107.65736,400——
2011-05-16$46.26$107.10410,200——
2011-05-13$46.70$108.11390,600——
2011-05-12$47.12$109.09468,000——
2011-05-11$47.36$109.64360,000——
2011-05-10$48.81$113.00340,000——
2011-05-09$48.71$112.77347,700——
2011-05-06$48.24$111.68634,000——
2011-05-05$48.38$112.00706,100——
2011-05-04$49.86$115.43461,200——
2011-05-03$50.78$117.56317,000——
2011-05-02$51.92$120.20461,100——
2011-04-29$52.86$122.38383,000——
2011-04-28$52.60$121.77414,500——
2011-04-27$52.99$122.68589,200——
2011-04-26$52.17$120.78240,900——
2011-04-25$52.43$121.38200,100——
2011-04-21$53.08$122.89502,100——
2011-04-20$52.21$120.87361,800——
2011-04-19$51.40$119.00349,800——
2011-04-18$50.63$117.21364,700——
2011-04-15$51.73$119.76249,200——
2011-04-14$51.89$120.13298,800——
2011-04-13$52.06$120.52318,300——
2011-04-12$52.01$120.41411,900——
2011-04-11$53.17$123.09336,000——
2011-04-08$54.98$127.28465,900——
2011-04-07$53.47$123.79325,500——
2011-04-06$53.07$122.86358,200——
2011-04-05$53.87$124.71338,100——
2011-04-04$53.21$123.19228,000——
2011-04-01$52.51$121.57335,600——
2011-03-31$51.07$118.23338,800——
2011-03-30$51.31$118.79319,800——
2011-03-29$51.49$119.20304,200——
2011-03-28$50.27$116.38284,900——
2011-03-25$51.00$118.07285,500——
2011-03-24$50.25$116.33691,900——
2011-03-23$50.94$117.93389,300——
2011-03-22$51.59$119.44153,300——
2011-03-21$51.77$119.85259,400——
2011-03-18$50.71$117.40436,800——
2011-03-17$52.00$120.38360,700——
2011-03-16$50.48$116.87965,600——
2011-03-15$49.81$115.31472,700——
2011-03-14$50.71$117.40442,600——
2011-03-11$51.25$118.65385,300——
2011-03-10$51.02$118.12571,300——
2011-03-09$52.59$121.75538,400——
2011-03-08$52.74$122.10657,800——
2011-03-07$53.73$124.391,704,500——
2011-03-04$54.00$125.01428,500——
2011-03-03$52.85$122.35576,800——
2011-03-02$53.17$123.09471,600——
2011-03-01$51.78$119.88810,000——
2011-02-28$51.94$119.99525,200——
2011-02-25$51.30$118.51507,400——
2011-02-24$50.86$117.50874,300——
2011-02-23$51.18$118.24759,500——
2011-02-22$50.18$115.93943,900——
2011-02-18$48.90$112.97346,600——
2011-02-17$48.42$111.86469,300——
2011-02-16$47.90$110.66381,900——
2011-02-15$47.06$108.72364,100——
2011-02-14$46.38$107.15206,300——
2011-02-11$45.67$105.51361,500——
2011-02-10$45.36$104.79349,500——
2011-02-09$44.94$103.82324,600——
2011-02-08$44.61$103.06443,300——
2011-02-07$45.27$104.58527,300——
2011-02-04$45.93$106.11505,900——
2011-02-03$46.46$107.33460,000——
2011-02-02$45.31$104.67364,800——
2011-02-01$44.42$102.62579,100——
2011-01-31$44.61$103.06604,900——
2011-01-28$42.67$98.58585,200——
2011-01-27$42.42$98.00172,200——
2011-01-26$42.68$98.60312,900——
2011-01-25$41.84$96.66277,500——
2011-01-24$42.18$97.44175,800——
2011-01-21$42.03$97.10202,200——
2011-01-20$42.17$97.42256,800——
2011-01-19$42.46$98.09295,600——
2011-01-18$42.85$98.99311,900——
2011-01-14$42.90$99.11490,100——
2011-01-13$42.22$97.54500,500——
2011-01-12$41.70$96.33507,000——
2011-01-11$41.25$95.30448,900——
2011-01-10$39.58$91.44370,000——
2011-01-07$39.94$92.27254,700——
2011-01-06$39.88$92.13453,700——
2011-01-05$41.02$94.76374,800——
2011-01-04$40.68$93.98298,700——
2011-01-03$41.41$95.66172,400——